Oregen Energy Corp. (CSE:ORNG)
Canada · Delayed Price · Currency is CAD 0.0600
+0.0050 (9.09%)
At close: Sep 18, 2026
Oregen Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 280,000 |
| 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 |
| Aug 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 170,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 55,004 |
| Aug 11, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 210,832 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5,000 |
| Aug 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | - | 461,500 |
| Aug 6, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 186,000 |
| Aug 5, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 67,000 |
| Aug 4, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | - | 93,558 |
| Jul 31, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 10.00% | 104,000 |
| Jul 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 177,000 |
| Jul 29, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | - | 206,000 |
| Jul 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 64,000 |
| Jul 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 23,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 45,000 |
| Jul 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 12,967 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,000 |
| Jul 14, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | 15,923 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 37,000 |
| Jul 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 24,000 |
| Jul 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 119,000 |
| Jul 2, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.33% | 259,410 |
| Jun 30, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 9.09% | 75,105 |
| Jun 29, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -21.43% | 374,000 |
| Jun 26, 2026 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -6.67% | 112,250 |