Oregen Energy Corp. (CSE:ORNG)
Canada · Delayed Price · Currency is CAD 0.1150
-0.0050 (-4.17%)
May 22, 2026, 9:30 AM EST
Oregen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | - | -4.17% | - |
| May 21, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 61,988 |
| May 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 25,000 |
| May 19, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 15.00% | 107,490 |
| May 15, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 62,050 |
| May 14, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 42,500 |
| May 13, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 152,986 |
| May 12, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | - | 114,000 |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 104,510 |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 139,500 |
| May 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.26% | 29,955 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 80,865 |
| May 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 118,500 |
| May 4, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 174,000 |
| May 1, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 9,500 |
| Apr 30, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 242,205 |
| Apr 29, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 137,000 |
| Apr 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 247,500 |
| Apr 27, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 30,500 |
| Apr 24, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 119,754 |
| Apr 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.52% | 51,500 |
| Apr 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 11,000 |
| Apr 21, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 44,700 |
| Apr 20, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 10,500 |
| Apr 17, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 163,500 |
| Apr 16, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 179,600 |
| Apr 15, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.50% | 188,000 |
| Apr 14, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 73,000 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 242,100 |
| Apr 10, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 61,500 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.12 | 0.13 | 0.13 | -3.85% | 145,200 |
| Apr 8, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | -7.14% | 412,000 |
| Apr 7, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 21.74% | 112,500 |
| Apr 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.55% | 3,500 |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -21.43% | 139,700 |
| Apr 1, 2026 | 0.10 | 0.14 | 0.10 | 0.14 | 0.14 | 40.00% | 116,500 |
| Mar 31, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -13.04% | 81,500 |
| Mar 30, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 23,980 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -12.00% | 223,500 |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 26,500 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 9,500 |
| Mar 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 3,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | - | 11,500 |
| Mar 20, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.69% | 16,500 |
| Mar 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 25,000 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 22,000 |
| Mar 16, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 66,850 |
| Mar 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 33,500 |
| Mar 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 81,000 |
| Mar 11, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 10.53% | 55,000 |