Orogen Royalties Inc. (OGNRF)
OTCMKTS
· Delayed Price · Currency is USD
1.300
-0.010 (-0.76%)
May 14, 2025, 2:33 PM EDT
Orogen Royalties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | -1.14% | 151,116 |
| 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 |
| Apr 28, 2025 | 1.34 | 1.34 | 1.22 | 1.29 | 1.29 | -0.99% | 187,967 |
| Apr 25, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.53% | 282,506 |
| Apr 24, 2025 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.45% | 651,673 |
| Apr 23, 2025 | 1.34 | 1.37 | 1.30 | 1.32 | 1.32 | -2.22% | 1,282,527 |
| Apr 22, 2025 | 1.16 | 1.39 | 1.16 | 1.35 | 1.35 | 28.57% | 2,652,071 |
| Apr 21, 2025 | 1.06 | 1.08 | 1.05 | 1.05 | 1.05 | -0.19% | 244,524 |
| Apr 17, 2025 | 1.06 | 1.09 | 1.05 | 1.05 | 1.05 | -1.68% | 150,967 |
| Apr 16, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 241,288 |
| Apr 15, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 99,143 |
| Apr 14, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -2.55% | 216,835 |
| Apr 11, 2025 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 2.62% | 154,519 |
| Apr 10, 2025 | 1.05 | 1.08 | 1.01 | 1.03 | 1.03 | 0.98% | 352,295 |
| Apr 9, 2025 | 0.92 | 1.04 | 0.92 | 1.02 | 1.02 | 9.34% | 444,721 |
| Apr 8, 2025 | 1.00 | 1.00 | 0.92 | 0.93 | 0.93 | -2.67% | 226,920 |
| Apr 7, 2025 | 0.98 | 1.02 | 0.96 | 0.96 | 0.96 | -2.19% | 228,635 |
| Apr 4, 2025 | 1.04 | 1.05 | 0.96 | 0.98 | 0.98 | -6.40% | 610,429 |
| Apr 3, 2025 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -2.42% | 180,400 |
| Apr 2, 2025 | 1.09 | 1.10 | 1.06 | 1.07 | 1.07 | -0.65% | 163,266 |
| Apr 1, 2025 | 1.09 | 1.10 | 1.07 | 1.08 | 1.08 | - | 142,317 |
| Mar 31, 2025 | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | 0.56% | 341,533 |
| Mar 28, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.09% | 200,424 |
| Mar 27, 2025 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 0.47% | 268,188 |
| Mar 26, 2025 | 1.07 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 206,956 |
| Mar 25, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 2.78% | 278,216 |
| Mar 24, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 141,804 |
| Mar 21, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | 1.08 | 0.93% | 201,846 |
| Mar 20, 2025 | 1.07 | 1.10 | 1.05 | 1.07 | 1.07 | -0.47% | 121,666 |
| Mar 19, 2025 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -0.46% | 241,377 |
| Mar 18, 2025 | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 143,238 |
| Mar 17, 2025 | 1.06 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 102,744 |
| Mar 14, 2025 | 1.03 | 1.05 | 1.01 | 1.04 | 1.04 | 4.29% | 140,950 |
| Mar 13, 2025 | 0.99 | 1.03 | 0.97 | 1.00 | 1.00 | 1.50% | 96,068 |
| Mar 12, 2025 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.76% | 126,883 |
| Mar 11, 2025 | 0.98 | 1.02 | 0.98 | 0.99 | 0.99 | - | 101,216 |
| Mar 10, 2025 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 229,801 |
| Mar 7, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.59% | 224,476 |
| Mar 6, 2025 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -0.39% | 68,481 |
| Mar 5, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | 1.39% | 104,499 |