Orogen Royalties Inc. (OGNNF)
OTCMKTS · Delayed Price · Currency is USD
3.218
+0.228 (7.63%)
At close: Nov 9, 2026
OGNNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.01 | 3.22 | 3.00 | 3.22 | 3.22 | 7.63% | 67,708 |
| Nov 6, 2026 | 2.90 | 2.99 | 2.90 | 2.99 | 2.99 | 2.05% | 20,246 |
| Nov 5, 2026 | 3.05 | 3.05 | 2.74 | 2.93 | 2.93 | -0.68% | 57,457 |
| Nov 4, 2026 | 2.82 | 2.95 | 2.76 | 2.95 | 2.95 | 9.26% | 45,711 |
| Nov 3, 2026 | 2.79 | 2.82 | 2.70 | 2.70 | 2.70 | -1.32% | 22,860 |
| Nov 2, 2026 | 2.75 | 2.97 | 2.70 | 2.74 | 2.74 | 3.25% | 23,934 |
| Oct 30, 2026 | 2.72 | 2.84 | 2.65 | 2.65 | 2.65 | -2.21% | 29,430 |
| Oct 29, 2026 | 2.98 | 2.98 | 2.70 | 2.71 | 2.71 | -9.06% | 31,703 |
| Oct 28, 2026 | 2.88 | 2.98 | 2.83 | 2.98 | 2.98 | 5.28% | 25,825 |
| Oct 27, 2026 | 2.82 | 2.88 | 2.82 | 2.83 | 2.83 | 3.91% | 67,031 |
| Oct 26, 2026 | 2.51 | 2.75 | 2.51 | 2.72 | 2.72 | 3.18% | 28,110 |
| Oct 23, 2026 | 2.70 | 2.70 | 2.51 | 2.64 | 2.64 | -1.49% | 95,190 |
| Oct 22, 2026 | 2.77 | 2.77 | 2.64 | 2.68 | 2.68 | -3.25% | 48,261 |
| Oct 21, 2026 | 2.82 | 2.82 | 2.74 | 2.77 | 2.77 | -0.50% | 47,757 |
| Oct 20, 2026 | 2.80 | 2.81 | 2.78 | 2.78 | 2.78 | -0.32% | 10,245 |
| Oct 19, 2026 | 2.94 | 2.94 | 2.78 | 2.79 | 2.79 | -5.00% | 42,306 |
| Oct 16, 2026 | 2.83 | 2.94 | 2.77 | 2.94 | 2.94 | 4.00% | 10,766 |
| Oct 15, 2026 | 2.73 | 2.85 | 2.73 | 2.83 | 2.83 | 3.55% | 42,480 |
| Oct 14, 2026 | 2.94 | 2.94 | 2.73 | 2.73 | 2.73 | -4.68% | 31,460 |
| Oct 13, 2026 | 2.98 | 2.99 | 2.83 | 2.86 | 2.86 | -5.24% | 24,707 |
| Oct 12, 2026 | 3.26 | 3.26 | 2.98 | 3.02 | 3.02 | 1.77% | 21,124 |
| Oct 9, 2026 | 2.93 | 3.00 | 2.87 | 2.97 | 2.97 | 2.41% | 26,683 |
| Oct 8, 2026 | 2.62 | 2.95 | 2.62 | 2.90 | 2.90 | 1.05% | 39,716 |
| Oct 7, 2026 | 2.95 | 2.95 | 2.87 | 2.87 | 2.87 | -2.38% | 60,364 |
| Oct 6, 2026 | 2.99 | 3.03 | 2.93 | 2.94 | 2.94 | -2.19% | 24,777 |
| Oct 5, 2026 | 2.77 | 3.19 | 2.77 | 3.01 | 3.01 | 8.13% | 38,355 |
| Oct 2, 2026 | 2.76 | 2.82 | 2.75 | 2.78 | 2.78 | 1.46% | 61,103 |
| Oct 1, 2026 | 2.72 | 2.76 | 2.63 | 2.74 | 2.74 | -2.14% | 39,270 |
| Sep 30, 2026 | 3.02 | 3.03 | 2.48 | 2.80 | 2.80 | -7.59% | 175,968 |
| Sep 29, 2026 | 3.25 | 3.42 | 3.00 | 3.03 | 3.03 | -3.50% | 43,248 |
| Sep 28, 2026 | 3.39 | 3.39 | 3.12 | 3.14 | 3.14 | -7.65% | 48,941 |
| Sep 25, 2026 | 3.41 | 3.42 | 3.39 | 3.40 | 3.40 | -0.60% | 34,011 |
| Sep 24, 2026 | 3.84 | 3.84 | 3.38 | 3.42 | 3.42 | -4.72% | 31,148 |
| Sep 23, 2026 | 3.70 | 3.78 | 3.53 | 3.59 | 3.59 | -2.84% | 36,174 |
| Sep 22, 2026 | 3.69 | 3.77 | 3.63 | 3.70 | 3.70 | -1.99% | 33,660 |
| Sep 21, 2026 | 3.73 | 3.77 | 3.63 | 3.77 | 3.77 | 2.72% | 53,141 |
| Sep 18, 2026 | 3.68 | 3.71 | 3.62 | 3.67 | 3.67 | -0.60% | 29,899 |
| Sep 17, 2026 | 3.61 | 3.71 | 3.60 | 3.69 | 3.69 | 1.99% | 26,787 |
| Sep 16, 2026 | 3.69 | 3.69 | 3.60 | 3.62 | 3.62 | -1.36% | 23,675 |
| Sep 15, 2026 | 3.44 | 3.74 | 3.44 | 3.67 | 3.67 | 5.16% | 54,097 |
| Sep 14, 2026 | 3.85 | 3.85 | 3.42 | 3.49 | 3.49 | -8.88% | 130,174 |
| Sep 11, 2026 | 3.76 | 3.88 | 3.76 | 3.83 | 3.83 | 1.59% | 27,730 |
| Sep 10, 2026 | 3.84 | 3.84 | 3.70 | 3.77 | 3.77 | 0.27% | 48,096 |
| Sep 9, 2026 | 3.80 | 4.00 | 3.71 | 3.76 | 3.76 | - | 59,774 |
| Sep 8, 2026 | 3.78 | 3.81 | 3.70 | 3.76 | 3.76 | -1.83% | 31,973 |
| Sep 4, 2026 | 4.05 | 4.05 | 3.83 | 3.83 | 3.83 | -2.13% | 46,239 |
| Sep 3, 2026 | 3.99 | 4.00 | 3.79 | 3.91 | 3.91 | -2.16% | 39,434 |
| Sep 2, 2026 | 3.50 | 4.04 | 3.46 | 4.00 | 4.00 | 15.64% | 92,645 |
| Sep 1, 2026 | 3.37 | 3.46 | 3.37 | 3.46 | 3.46 | 2.07% | 41,350 |
| Aug 31, 2026 | 3.40 | 3.42 | 3.35 | 3.39 | 3.39 | -0.85% | 82,757 |