Orogen Royalties Inc. (OGNNF)
OTCMKTS · Delayed Price · Currency is USD
3.400
-0.021 (-0.60%)
At close: Sep 25, 2026
OGNNF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3.48 | 3.58 | 3.25 | 3.42 | 3.42 | -3.17% | 79,948 |
| Aug 27, 2026 | 3.65 | 3.80 | 3.44 | 3.53 | 3.53 | -7.95% | 163,051 |
| Aug 26, 2026 | 3.79 | 3.85 | 3.71 | 3.84 | 3.84 | -0.13% | 52,909 |
| Aug 25, 2026 | 3.80 | 3.85 | 3.71 | 3.84 | 3.84 | 0.96% | 67,418 |
| Aug 24, 2026 | 4.00 | 4.05 | 3.69 | 3.80 | 3.80 | -4.91% | 159,325 |
| Aug 21, 2026 | 3.46 | 4.36 | 3.46 | 4.00 | 4.00 | 16.62% | 177,244 |
| Aug 20, 2026 | 3.19 | 3.45 | 3.19 | 3.43 | 3.43 | 8.30% | 109,713 |
| Aug 19, 2026 | 3.12 | 3.25 | 3.12 | 3.17 | 3.17 | 2.82% | 51,351 |
| Aug 18, 2026 | 3.51 | 3.51 | 3.04 | 3.08 | 3.08 | 0.65% | 32,450 |
| Aug 17, 2026 | 2.98 | 3.08 | 2.98 | 3.06 | 3.06 | 2.51% | 84,728 |
| Aug 14, 2026 | 3.10 | 3.10 | 2.98 | 2.99 | 2.99 | -2.45% | 39,160 |
| Aug 13, 2026 | 2.98 | 3.10 | 2.98 | 3.06 | 3.06 | 0.33% | 32,739 |
| Aug 12, 2026 | 3.05 | 3.06 | 3.00 | 3.05 | 3.05 | - | 44,486 |
| Aug 11, 2026 | 2.87 | 3.06 | 2.87 | 3.05 | 3.05 | 5.19% | 77,694 |
| Aug 10, 2026 | 2.75 | 2.90 | 2.59 | 2.90 | 2.90 | 12.19% | 96,258 |
| Aug 7, 2026 | 2.74 | 2.74 | 2.57 | 2.59 | 2.58 | 0.92% | 29,436 |
| Aug 6, 2026 | 2.65 | 2.66 | 2.54 | 2.56 | 2.56 | -2.99% | 37,469 |
| Aug 5, 2026 | 2.45 | 2.64 | 2.45 | 2.64 | 2.64 | 6.02% | 45,496 |
| Aug 4, 2026 | 2.60 | 2.72 | 2.41 | 2.49 | 2.49 | -3.30% | 40,799 |
| Aug 3, 2026 | 2.57 | 2.59 | 2.54 | 2.58 | 2.58 | 3.25% | 17,873 |
| Jul 31, 2026 | 2.43 | 2.69 | 2.43 | 2.49 | 2.49 | -2.73% | 23,542 |
| Jul 30, 2026 | 2.41 | 2.62 | 2.41 | 2.56 | 2.56 | 5.95% | 25,472 |
| Jul 29, 2026 | 2.65 | 2.65 | 2.41 | 2.42 | 2.42 | -2.02% | 25,272 |
| Jul 28, 2026 | 2.48 | 2.50 | 2.39 | 2.47 | 2.47 | -2.95% | 32,885 |
| Jul 27, 2026 | 2.50 | 2.58 | 2.50 | 2.55 | 2.55 | 3.25% | 24,909 |
| Jul 24, 2026 | 2.56 | 2.56 | 2.46 | 2.47 | 2.47 | -2.76% | 37,533 |
| Jul 23, 2026 | 2.60 | 2.73 | 2.51 | 2.54 | 2.54 | -0.59% | 22,705 |
| Jul 22, 2026 | 2.45 | 2.70 | 2.45 | 2.55 | 2.55 | 4.29% | 64,633 |
| Jul 21, 2026 | 2.46 | 2.53 | 2.39 | 2.45 | 2.45 | 1.66% | 40,970 |
| Jul 20, 2026 | 2.40 | 2.47 | 2.39 | 2.41 | 2.41 | -2.12% | 24,883 |
| Jul 17, 2026 | 2.41 | 2.47 | 2.41 | 2.46 | 2.46 | 1.95% | 8,793 |