Skip to main content
logo
Oregen Energy Corp. (CSE:ORNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
0.00 (0.00%)
At close: Aug 28, 2026

Oregen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20260.080.080.080.080.08-19,000
Aug 27, 20260.080.080.070.080.0823.08%178,597
Aug 26, 20260.070.070.070.070.07-119,500
Aug 25, 20260.060.070.060.070.078.33%130,000
Aug 24, 20260.060.060.060.060.06-124,000
Aug 21, 20260.060.060.060.060.069.09%28,000
Aug 20, 20260.060.060.060.060.06-8.33%80,000
Aug 19, 20260.050.060.050.060.0620.00%280,000
Aug 18, 20260.050.050.050.050.05-70,000
Aug 17, 20260.050.050.050.050.0511.11%149,000
Aug 14, 20260.050.050.050.050.0512.50%173,000
Aug 13, 20260.050.050.040.040.04-11.11%170,000
Aug 12, 20260.050.050.050.050.05-10.00%55,004
Aug 11, 20260.040.050.040.050.0511.11%210,832
Aug 10, 20260.050.050.050.050.05-5,000
Aug 7, 20260.040.050.040.050.05-461,500
Aug 6, 20260.050.050.050.050.05-10.00%186,000
Aug 5, 20260.050.050.050.050.05-9.09%67,000
Aug 4, 20260.060.060.050.060.06-93,558
Jul 31, 20260.060.060.050.060.0610.00%104,000
Jul 30, 20260.050.050.050.050.05-9.09%177,000
Jul 29, 20260.050.060.050.060.06-206,000
Jul 23, 20260.060.060.060.060.06-64,000
Jul 22, 20260.060.060.060.060.06-23,000
Jul 21, 20260.060.060.060.060.06-5,000
Jul 20, 20260.060.060.060.060.06-45,000
Jul 16, 20260.060.060.060.060.06-8.33%12,967
Jul 15, 20260.060.060.060.060.06-5,000
Jul 14, 20260.060.060.060.060.06-15,000
Jul 13, 20260.070.070.060.060.06-15,923
Jul 9, 20260.060.060.060.060.06-37,000
Jul 7, 20260.060.060.060.060.06-24,000
Jul 3, 20260.060.060.060.060.069.09%119,000
Jul 2, 20260.060.060.050.060.06-8.33%259,410
Jun 30, 20260.070.070.060.060.069.09%75,105
Jun 29, 20260.070.070.060.060.06-21.43%374,000
Jun 26, 20260.070.080.060.070.07-6.67%112,250
Jun 24, 20260.080.080.080.080.08-22,820
Jun 23, 20260.080.080.080.080.08-11.76%63,000
Jun 19, 20260.090.090.090.090.096.25%23,500
Jun 18, 20260.080.080.080.080.08-20.00%19,124
Jun 17, 20260.090.100.090.100.1042.86%113,000
Jun 15, 20260.080.080.070.070.07-12.50%139,000
Jun 12, 20260.080.090.080.080.08-250,533
Jun 11, 20260.090.090.080.080.08-13,612
Jun 10, 20260.080.090.080.080.08-46,000
Jun 9, 20260.090.090.080.080.08-11.11%59,163
Jun 5, 20260.100.100.090.090.09-10.00%92,000
Jun 4, 20260.100.100.100.100.10-16,500
Jun 3, 20260.100.100.100.100.10-59,373