Oregen Energy Corp. (CSE:ORNG)
Canada · Delayed Price · Currency is CAD 0.1200
-0.0100 (-7.69%)
At close: Mar 20, 2026
Oregen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 16,500 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 25,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 22,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 66,850 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 33,500 |
| Mar 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 81,000 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 55,000 |
| Mar 10, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 313,000 |
| Mar 9, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 294,000 |
| Mar 6, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 166,000 |
| Mar 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 18,210 |
| Mar 4, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 34,500 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -15.38% | 217,500 |
| Mar 2, 2026 | 0.11 | 0.15 | 0.10 | 0.13 | 0.13 | 36.84% | 179,195 |
| Feb 27, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 36,500 |
| Feb 26, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 13,000 |
| Feb 25, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 1,875 |
| Feb 24, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 10,000 |
| Feb 23, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 11.76% | 32,000 |
| Feb 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | - | 113,709 |
| Feb 19, 2026 | 0.09 | 0.09 | 0.07 | 0.09 | 0.09 | - | 290,000 |
| Feb 18, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.56% | 46,000 |
| Feb 17, 2026 | 0.10 | 0.10 | 0.07 | 0.09 | 0.09 | -5.26% | 103,100 |
| Feb 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 11,000 |
| Feb 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.00% | 6,000 |
| Feb 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 9,000 |
| Feb 10, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 26,000 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 500 |
| Jan 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 1,500 |
| Jan 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 500 |
| Jan 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 15,000 |
| Jan 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 16,500 |
| Jan 22, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.55% | 84,500 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 8,500 |
| Jan 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 81,300 |
| Jan 16, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 22,000 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 8,500 |
| Jan 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 1,600 |
| Jan 13, 2026 | 0.15 | 0.15 | 0.10 | 0.13 | 0.13 | -16.67% | 147,000 |
| Jan 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.26% | 500 |
| Jan 8, 2026 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 14.00% | 88,250 |
| Jan 7, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 12,500 |
| Jan 6, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -16.67% | 54,125 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 37,500 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 230,000 |
| Dec 31, 2025 | 0.13 | 0.17 | 0.13 | 0.16 | 0.16 | 33.33% | 317,585 |
| Dec 30, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 33.33% | 151,364 |
| Dec 29, 2025 | 0.10 | 0.11 | 0.09 | 0.09 | 0.09 | -5.26% | 54,308 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 156,000 |
| Dec 23, 2025 | 0.07 | 0.10 | 0.07 | 0.10 | 0.10 | 35.71% | 409,250 |