Oregen Energy Corp. (ORGEF)
OTCMKTS · Delayed Price · Currency is USD
0.0353
-0.00655 (-15.65%)
At close: Sep 24, 2026
ORGEF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.65% | 25,000 |
| Sep 23, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.62% | 184,000 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.36% | 10,000 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.38% | 20,000 |
| Sep 18, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.47% | 142,200 |
| Sep 17, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.29% | 65,000 |
| Sep 16, 2026 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 0.27% | 186,050 |
| Sep 15, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 50,000 |
| Sep 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.35% | 50,000 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.58% | 55,000 |
| Sep 9, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.96% | 60,000 |
| Sep 3, 2026 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 10.10% | 87,000 |
| Sep 2, 2026 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -13.16% | 80,000 |
| Sep 1, 2026 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -18.05% | 114,000 |
| Aug 31, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 18.11% | 87,500 |
| Aug 28, 2026 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -5.69% | 81,000 |
| Aug 27, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 2.16% | 221,792 |
| Aug 26, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 25.88% | 54,000 |
| Aug 25, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.58% | 63,000 |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.99% | 177,055 |
| Aug 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.06% | 184,890 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -24.40% | 94,101 |
| Aug 19, 2026 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 61.85% | 56,000 |
| Aug 18, 2026 | 0.06 | 0.08 | 0.03 | 0.03 | 0.03 | 5.19% | 184,825 |
| Aug 17, 2026 | 0.03 | 0.05 | 0.03 | 0.03 | 0.03 | -0.61% | 284,899 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.41% | 10,000 |
| Aug 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.82% | 10,000 |
| Aug 12, 2026 | 0.05 | 0.05 | 0.03 | 0.04 | 0.04 | 17.47% | 170,000 |
| Aug 11, 2026 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -43.22% | 43,210 |
| Aug 10, 2026 | 0.05 | 0.05 | 0.03 | 0.05 | 0.05 | 69.89% | 186,000 |
| Aug 7, 2026 | 0.03 | 0.06 | 0.03 | 0.03 | 0.03 | -42.62% | 145,000 |
| Aug 5, 2026 | 0.04 | 0.05 | 0.03 | 0.05 | 0.05 | 45.75% | 146,325 |
| Aug 4, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -7.35% | 55,000 |
| Jul 31, 2026 | 0.04 | 0.08 | 0.03 | 0.04 | 0.04 | 9.84% | 408,000 |
| Jul 30, 2026 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | -42.93% | 204,000 |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 60.53% | 5,000 |
| Jul 28, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 1.65% | 76,000 |
| Jul 27, 2026 | 0.03 | 0.06 | 0.03 | 0.04 | 0.04 | -0.63% | 115,000 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.02% | 50,000 |
| Jul 23, 2026 | 0.04 | 0.07 | 0.03 | 0.04 | 0.04 | 5.13% | 127,000 |
| Jul 22, 2026 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | -6.08% | 79,000 |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 29.71% | 40,000 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.46% | 20,000 |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.37% | 40,000 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 22.55% | 15,000 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.50% | 103,650 |
| Jul 13, 2026 | 0.06 | 0.06 | 0.03 | 0.04 | 0.04 | 33.13% | 183,000 |
| Jul 10, 2026 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -37.91% | 75,000 |
| Jul 9, 2026 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | 0.34% | 97,000 |
| Jul 8, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -9.59% | 30,000 |