Oregen Energy Corp. (CSE:ORNG)
Canada · Delayed Price · Currency is CAD 0.1375
+0.0025 (1.85%)
Oct 31, 2025, 11:38 AM EDT
Oregen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 7.41% | - |
| Oct 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 25,420 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -10.00% | 31,500 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 84,750 |
| Oct 24, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 8.47% | 165,500 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.67% | 16,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.76% | 52,550 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -10.00% | 48,000 |
| Oct 20, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 12.90% | 39,550 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -18.42% | 329,000 |
| Oct 16, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 107,000 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 21,500 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 537 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,000 |
| Oct 9, 2025 | 0.18 | 0.19 | 0.15 | 0.18 | 0.18 | - | 199,649 |
| Oct 8, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 9.09% | 72,200 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 44,000 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | -2.94% | 261,268 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 83,820 |
| Oct 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 74,125 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 177,200 |
| Sep 30, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 184,550 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 147,158 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -7.14% | 125,500 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 94,104 |
| Sep 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 272,986 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 565,500 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 241,062 |
| Sep 19, 2025 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -6.82% | 316,751 |
| Sep 18, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | -6.38% | 187,000 |
| Sep 17, 2025 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | - | 212,400 |
| Sep 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 12,500 |
| Sep 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 84,500 |
| Sep 12, 2025 | 0.20 | 0.25 | 0.19 | 0.25 | 0.25 | 22.50% | 238,000 |
| Sep 11, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | - | 282,875 |
| Sep 10, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -4.76% | 150,515 |
| Sep 9, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.67% | 114,171 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.22 | 0.23 | 0.23 | -10.00% | 159,296 |
| Sep 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 27,100 |
| Sep 4, 2025 | 0.23 | 0.28 | 0.22 | 0.26 | 0.26 | 4.08% | 174,364 |
| Sep 3, 2025 | 0.26 | 0.26 | 0.22 | 0.25 | 0.25 | -2.00% | 74,000 |
| Sep 2, 2025 | 0.29 | 0.31 | 0.25 | 0.25 | 0.25 | -13.79% | 175,695 |
| Aug 29, 2025 | 0.32 | 0.32 | 0.29 | 0.29 | 0.29 | 1.75% | 38,430 |
| Aug 28, 2025 | 0.33 | 0.33 | 0.29 | 0.29 | 0.29 | -12.31% | 126,558 |
| Aug 27, 2025 | 0.41 | 0.41 | 0.30 | 0.33 | 0.33 | -32.29% | 184,000 |
| May 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| May 9, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 17.07% | 20,000 |
| May 8, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -2.38% | 13,500 |
| May 7, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | - | 14,500 |
| May 6, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -4.55% | 19,500 |