Orogen Royalties Inc. (OGNRF)
OTCMKTS · Delayed Price · Currency is USD
1.510
0.00 (0.00%)
Inactive · Last trade price on Jul 11, 2025
Orogen Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.77 | 1.84 | 1.51 | 1.51 | 1.51 | 5.37% | 242,779 |
| Jul 9, 2025 | 1.41 | 1.44 | 1.41 | 1.43 | 1.43 | 1.63% | 107,248 |
| Jul 8, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -3.62% | 130,184 |
| Jul 7, 2025 | 1.45 | 1.50 | 1.43 | 1.46 | 1.46 | 0.90% | 140,705 |
| Jul 3, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.49% | 70,290 |
| Jul 2, 2025 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 3.07% | 135,425 |
| Jul 1, 2025 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | - | 107,713 |
| Jun 30, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 0.72% | 177,271 |
| Jun 27, 2025 | 1.41 | 1.42 | 1.38 | 1.39 | 1.39 | -1.28% | 53,058 |
| Jun 26, 2025 | 1.38 | 1.41 | 1.38 | 1.41 | 1.41 | 0.93% | 85,739 |
| Jun 25, 2025 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.36% | 34,600 |
| Jun 24, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -1.42% | 245,952 |
| Jun 23, 2025 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | 0.50% | 340,120 |
| Jun 20, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | 0.21% | 144,450 |
| Jun 18, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 463,068 |
| Jun 17, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 110,607 |
| Jun 16, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -0.98% | 287,033 |
| Jun 13, 2025 | 1.41 | 1.44 | 1.40 | 1.43 | 1.43 | 0.28% | 192,349 |
| Jun 12, 2025 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.63% | 113,076 |
| Jun 11, 2025 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -0.57% | 189,956 |
| Jun 10, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.07% | 104,087 |
| Jun 9, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -2.10% | 257,146 |
| Jun 6, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 108,650 |
| Jun 5, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 2.55% | 268,609 |
| Jun 4, 2025 | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | 1.73% | 230,813 |
| Jun 3, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 167,366 |
| Jun 2, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 3.45% | 308,805 |
| May 30, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.15% | 115,915 |
| May 29, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.30% | 92,323 |
| May 28, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.75% | 78,229 |
| May 27, 2025 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -0.23% | 139,755 |
| May 23, 2025 | 1.32 | 1.34 | 1.31 | 1.33 | 1.33 | 0.98% | 76,288 |
| May 22, 2025 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 157,180 |
| May 21, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 324,986 |
| May 20, 2025 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 269,416 |
| May 19, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | -0.76% | 160,035 |
| May 16, 2025 | 1.36 | 1.36 | 1.29 | 1.31 | 1.31 | 0.77% | 89,466 |
| May 15, 2025 | 1.31 | 1.37 | 1.29 | 1.30 | 1.30 | -0.38% | 193,136 |
| May 14, 2025 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | -1.14% | 155,416 |
| May 13, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 134,749 |
| May 12, 2025 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | - | 285,732 |
| May 9, 2025 | 1.33 | 1.34 | 1.30 | 1.32 | 1.32 | -0.75% | 105,192 |
| May 8, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -1.19% | 182,060 |
| May 7, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | -1.03% | 159,059 |
| May 6, 2025 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.80% | 254,482 |
| May 5, 2025 | 1.32 | 1.39 | 1.30 | 1.32 | 1.32 | 1.77% | 770,635 |
| May 2, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.30 | 0.78% | 353,938 |
| May 1, 2025 | 1.32 | 1.32 | 1.27 | 1.29 | 1.29 | -1.53% | 158,115 |
| Apr 30, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | 1.31 | 1.79% | 848,652 |
| Apr 29, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -0.54% | 196,670 |