Oregen Energy Corp. (CSE:ORNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.1800
0.00 (0.00%)
Oct 9, 2025, 4:00 PM EDT

Oregen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20250.180.190.150.180.18-199,649
Oct 8, 20250.170.200.170.180.189.09%72,200
Oct 7, 20250.170.170.160.170.17-44,000
Oct 6, 20250.180.180.140.170.17-2.94%261,268
Oct 3, 20250.190.190.170.170.17-10.53%83,820
Oct 2, 20250.180.190.180.190.192.70%74,125
Oct 1, 20250.170.190.170.190.198.82%177,200
Sep 30, 20250.180.190.170.170.17-5.56%184,550
Sep 29, 20250.200.200.180.180.18-7.69%147,158
Sep 26, 20250.210.210.180.200.20-7.14%125,500
Sep 25, 20250.220.220.210.210.21-4.55%94,104
Sep 24, 20250.210.220.210.220.22-272,986
Sep 23, 20250.210.220.210.220.2210.00%565,500
Sep 22, 20250.210.210.200.200.20-2.44%241,062
Sep 19, 20250.210.210.190.210.21-6.82%316,751
Sep 18, 20250.210.230.210.220.22-6.38%187,000
Sep 17, 20250.240.240.210.240.24-212,400
Sep 16, 20250.240.240.230.240.24-2.08%12,500
Sep 15, 20250.260.260.240.240.24-2.04%84,500
Sep 12, 20250.200.250.190.250.2522.50%238,000
Sep 11, 20250.200.210.190.200.20-282,875
Sep 10, 20250.200.200.190.200.20-4.76%150,515
Sep 9, 20250.230.230.210.210.21-6.67%114,171
Sep 8, 20250.250.260.220.230.23-10.00%159,296
Sep 5, 20250.250.250.250.250.25-1.96%27,100
Sep 4, 20250.230.280.220.260.264.08%174,364
Sep 3, 20250.260.260.220.250.25-2.00%74,000
Sep 2, 20250.290.310.250.250.25-13.79%175,695
Aug 29, 20250.320.320.290.290.291.75%38,430
Aug 28, 20250.330.330.290.290.29-12.31%126,558
Aug 27, 20250.410.410.300.330.33-32.29%184,000
May 20, 20250.480.480.480.480.48-20,000
May 9, 20250.450.480.450.480.4817.07%20,000
May 8, 20250.450.450.400.410.41-2.38%13,500
May 7, 20250.420.430.410.420.42-14,500
May 6, 20250.450.450.420.420.42-4.55%19,500
May 5, 20250.450.450.440.440.44-2.22%97,000
May 2, 20250.480.490.450.450.452.27%132,700
May 1, 20250.470.470.410.440.44-60,500
Apr 30, 20250.440.440.430.440.442.33%10,500
Apr 29, 20250.480.480.430.430.43-9.47%25,000
Apr 28, 20250.480.480.480.480.483.26%2,000
Apr 25, 20250.460.460.460.460.46-2,000
Apr 23, 20250.460.460.450.460.46-5,400
Apr 22, 20250.460.460.460.460.46-2.13%3,300
Apr 21, 20250.470.470.470.470.472.17%10,000
Apr 17, 20250.470.470.440.460.46-4.17%26,800
Apr 16, 20250.480.480.470.480.48-24,754
Apr 15, 20250.490.490.480.480.48-2.04%21,000
Apr 14, 20250.490.490.490.490.49-2.00%2,501