Oregen Energy Corp. (ORGEF)
OTCMKTS · Delayed Price · Currency is USD
0.0715
+0.0042 (6.24%)
At close: Mar 9, 2026
ORGEF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 6.24% | 2,000 |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -35.90% | 1,761 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.28% | 20,000 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 89.39% | 7,024 |
| Dec 22, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 23.56% | 2,024 |
| Dec 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -50.00% | 25,000 |
| Dec 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 2,500 |
| Dec 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -26.85% | 50,000 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.41% | 3,500 |
| Oct 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 35.38% | 6,250 |
| Oct 6, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -27.24% | 2,250 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -9.00% | 100,625 |
| Sep 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.07% | 5,000 |
| Sep 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.58% | 200 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 4.84% | 7,000 |