Oregen Energy Corp. (CSE:ORNG)
Canada · Delayed Price · Currency is CAD 0.0550
0.00 (0.00%)
At close: Oct 30, 2026
Oregen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 20,892 |
| Oct 29, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 52,000 |
| Oct 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 287,218 |
| Oct 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 27,782 |
| Oct 26, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 49,966 |
| Oct 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 108,284 |
| Oct 21, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 238,000 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 134,000 |
| Oct 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 167,146 |
| Oct 16, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 279,854 |
| Oct 15, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 449,000 |
| Oct 14, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 321,000 |
| Oct 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 219,000 |
| Oct 9, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 337,015 |
| Oct 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,000 |
| Oct 7, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 34,000 |
| Oct 5, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 6,000 |
| Oct 2, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,305 |
| Oct 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 11,000 |
| Sep 30, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 3,000 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,000 |
| Sep 28, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 272,489 |
| Sep 24, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | 12,000 |
| Sep 23, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 9.09% | 146,100 |
| Sep 22, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 71,000 |
| Sep 18, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 9.09% | 18,000 |
| Sep 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,000 |
| Sep 16, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 182,500 |
| Sep 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 139,000 |
| Sep 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 47,000 |
| Sep 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 101,000 |
| Sep 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 164,000 |
| Sep 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 151,000 |
| Sep 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -14.29% | 85,000 |
| Sep 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.69% | 1,000 |
| Sep 2, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -7.14% | 70,000 |
| Sep 1, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 76,200 |
| Aug 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 58,000 |
| Aug 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 19,000 |
| Aug 27, 2026 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 23.08% | 178,597 |
| Aug 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 119,500 |
| Aug 25, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 130,000 |
| Aug 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 124,000 |
| Aug 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 28,000 |
| Aug 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 80,000 |
| Aug 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 330,000 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 70,000 |
| Aug 17, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.11% | 149,000 |
| Aug 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 173,000 |