Orezone Gold Corporation (FRA:OEX)
Germany · Delayed Price · Currency is EUR 1.817
-0.049 (-2.63%)
At close: Sep 18, 2026
FRA:OEX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.63% | - |
| Sep 17, 2026 | 1.78 | 1.87 | 1.78 | 1.87 | 1.87 | 8.87% | 1,000 |
| Sep 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.82% | - |
| Sep 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.56% | - |
| Sep 14, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.35% | - |
| Sep 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -6.02% | - |
| Sep 10, 2026 | 1.70 | 1.78 | 1.70 | 1.78 | 1.78 | 5.14% | 585 |
| Sep 9, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.96% | - |
| Sep 8, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.36% | - |
| Sep 7, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.80% | - |
| Sep 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.37% | - |
| Sep 3, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.27% | - |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.97% | - |
| Sep 1, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |
| Aug 31, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -5.78% | - |
| Aug 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.40% | - |
| Aug 27, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.71% | - |
| Aug 26, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.14% | - |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.88% | - |
| Aug 24, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.95% | - |
| Aug 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.54% | 4,068 |
| Aug 20, 2026 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 10.06% | 4,068 |
| Aug 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -7.04% | - |
| Aug 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 10,000 |
| Aug 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 4.51% | - |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.74% | - |
| Aug 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.99% | - |
| Aug 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.54% | - |
| Aug 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.43% | - |
| Aug 10, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 7.77% | - |
| Aug 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.50% | - |
| Aug 6, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 8.96% | - |
| Aug 5, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.98% | - |
| Aug 4, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -0.23% | - |
| Aug 3, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.54% | - |
| Jul 31, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.13% | - |
| Jul 30, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -3.38% | - |
| Jul 29, 2026 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | -0.95% | 1,423 |
| Jul 28, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Jul 27, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.29% | - |
| Jul 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.74% | - |
| Jul 23, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 1.50% | - |
| Jul 22, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.32% | - |
| Jul 21, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.51% | - |
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 1.02% | - |
| Jul 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.33% | - |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.14% | - |
| Jul 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.86% | - |
| Jul 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.57% | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.76% | - |