Skip to main content
logo
Oregen Energy Corp. (CSE:ORNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.0850
+0.0050 (6.25%)
Jun 12, 2026, 12:55 PM EST

Oregen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 20260.100.100.100.100.105.26%73,000
Jun 1, 20260.100.100.100.100.10-45,500
May 29, 20260.100.100.100.100.10-5.00%103,000
May 28, 20260.100.100.100.100.10-2,500
May 27, 20260.100.100.100.100.10-3,000
May 26, 20260.110.110.100.100.10-9.09%34,500
May 25, 20260.120.120.110.110.11-4.35%42,000
May 22, 20260.120.120.120.120.12-4.17%3,000
May 21, 20260.120.120.110.120.12-61,988
May 20, 20260.120.120.120.120.124.35%25,000
May 19, 20260.110.120.110.120.1215.00%107,490
May 15, 20260.110.110.100.100.10-4.76%62,050
May 14, 20260.100.110.100.110.11-42,500
May 13, 20260.100.110.100.110.115.00%152,986
May 12, 20260.100.100.090.100.10-114,000
May 11, 20260.100.100.100.100.10-104,510
May 8, 20260.100.100.100.100.10-139,500
May 7, 20260.100.100.100.100.105.26%29,955
May 6, 20260.110.110.100.100.10-9.52%80,865
May 5, 20260.110.110.100.110.115.00%118,500
May 4, 20260.100.110.100.100.10-4.76%174,000
May 1, 20260.100.110.100.110.115.00%9,500
Apr 30, 20260.100.110.100.100.10-242,205
Apr 29, 20260.100.100.100.100.10-137,000
Apr 28, 20260.110.110.100.100.10-4.76%247,500
Apr 27, 20260.100.110.100.110.115.00%30,500
Apr 24, 20260.100.110.100.100.105.26%119,754
Apr 23, 20260.110.110.100.100.10-9.52%51,500
Apr 22, 20260.100.110.100.110.115.00%11,000
Apr 21, 20260.100.110.100.100.10-4.76%44,700
Apr 20, 20260.100.110.100.110.11-10,500
Apr 17, 20260.110.110.100.110.11-4.55%163,500
Apr 16, 20260.100.110.100.110.114.76%179,600
Apr 15, 20260.120.120.100.110.11-12.50%188,000
Apr 14, 20260.130.130.120.120.12-7.69%73,000
Apr 13, 20260.130.130.120.130.134.00%242,100
Apr 10, 20260.130.130.120.130.13-61,500
Apr 9, 20260.140.140.120.130.13-3.85%145,200
Apr 8, 20260.130.150.120.130.13-7.14%412,000
Apr 7, 20260.120.140.120.140.1421.74%112,500
Apr 6, 20260.120.120.120.120.124.55%3,500
Apr 2, 20260.120.120.110.110.11-21.43%139,700
Apr 1, 20260.100.140.100.140.1440.00%116,500