Oregen Energy Corp. (CSE:ORNG)
0.1800
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT
Oregen Energy Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
May 5, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.22% | 97,000 |
May 2, 2025 | 0.48 | 0.49 | 0.45 | 0.45 | 0.45 | 2.27% | 132,700 |
May 1, 2025 | 0.47 | 0.47 | 0.41 | 0.44 | 0.44 | - | 60,500 |
Apr 30, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.33% | 10,500 |
Apr 29, 2025 | 0.48 | 0.48 | 0.43 | 0.43 | 0.43 | -9.47% | 25,000 |
Apr 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 3.26% | 2,000 |
Apr 25, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | - | 2,000 |
Apr 23, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | - | 5,400 |
Apr 22, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -2.13% | 3,300 |
Apr 21, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 10,000 |
Apr 17, 2025 | 0.47 | 0.47 | 0.44 | 0.46 | 0.46 | -4.17% | 26,800 |
Apr 16, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 24,754 |
Apr 15, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -2.04% | 21,000 |
Apr 14, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -2.00% | 2,501 |