Skip to main content
logo
Origen Resources Inc. (CSE:ORGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
-0.0050 (-6.67%)
May 21, 2026, 9:34 AM EST

Origen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20260.080.080.080.080.08-190,000
May 13, 20260.080.080.080.080.08-11.76%37,500
May 12, 20260.090.090.080.090.09-98,580
May 11, 20260.080.090.080.090.0913.33%32,305
May 8, 20260.080.080.080.080.08-6.25%40,538
May 7, 20260.080.080.080.080.0823.08%251,900
May 6, 20260.070.070.070.070.07-48,000
May 5, 20260.070.070.060.070.07-288,000
May 4, 20260.070.070.070.070.07-13.33%186,000
Apr 29, 20260.080.080.080.080.08-25,000
Apr 28, 20260.080.080.080.080.08-302,100
Apr 27, 20260.080.080.080.080.08-8,000
Apr 24, 20260.080.080.080.080.08-63,000
Apr 22, 20260.080.080.080.080.08-10,000
Apr 21, 20260.070.080.070.080.08-3,000
Apr 17, 20260.080.080.080.080.08-19,000
Apr 16, 20260.080.080.080.080.08-6.25%156,000
Apr 14, 20260.080.080.080.080.0814.29%10,000
Apr 13, 20260.070.070.070.070.077.69%5,250
Apr 7, 20260.070.070.070.070.07-18.75%21,000
Apr 2, 20260.080.080.080.080.08-15.79%17,000
Mar 31, 20260.060.100.060.100.1058.33%69,000
Mar 26, 20260.060.060.060.060.069.09%10,000
Mar 24, 20260.060.060.060.060.06-1,000
Mar 23, 20260.060.060.060.060.06-260,000
Mar 18, 20260.060.060.060.060.06-98,100
Mar 11, 20260.060.060.060.060.0610.00%80,000
Mar 10, 20260.050.050.050.050.05-9.09%80,000
Mar 5, 20260.060.060.060.060.06-8.33%68,000
Feb 27, 20260.060.060.060.060.069.09%569,000
Feb 26, 20260.070.070.060.060.06-15.38%126,100
Feb 24, 20260.070.070.070.070.07-43,000
Feb 23, 20260.060.070.060.070.07-65,000
Feb 19, 20260.070.070.070.070.07-13.33%66,000
Feb 18, 20260.080.080.080.080.087.14%1,000
Feb 13, 20260.070.070.070.070.07-12,000
Feb 11, 20260.070.070.070.070.07-1,000
Feb 9, 20260.070.070.070.070.077.69%9,000
Feb 5, 20260.070.070.070.070.07-7.14%90,500
Feb 3, 20260.080.080.070.070.07-59,500
Jan 30, 20260.080.080.070.070.07-6.67%53,000
Jan 28, 20260.080.080.080.080.08-7,000
Jan 26, 20260.070.080.070.080.08-26,500
Jan 23, 20260.080.080.080.080.087.14%19,500
Jan 22, 20260.060.070.060.070.077.69%40,500
Jan 20, 20260.070.070.070.070.078.33%5,538
Jan 19, 20260.060.060.060.060.06-5,000
Jan 16, 20260.060.060.060.060.06-7.69%4,100
Jan 15, 20260.070.070.070.070.07-1,100
Jan 14, 20260.070.070.070.070.07-9,200