Orbit Garant Drilling Inc. (TSX:OGD)
Canada
· Delayed Price · Currency is CAD 1.360
+0.070 (5.43%)
May 20, 2025, 3:46 PM EDT
Orbit Garant Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 37,433 |
| May 16, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 1.57% | 29,200 |
| May 15, 2025 | 1.31 | 1.31 | 1.26 | 1.27 | 1.27 | -3.79% | 62,910 |
| May 14, 2025 | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 89,600 |
| May 13, 2025 | 1.40 | 1.40 | 1.32 | 1.35 | 1.35 | -3.57% | 60,400 |
| May 12, 2025 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.11% | 67,100 |
| May 9, 2025 | 1.52 | 1.52 | 1.45 | 1.46 | 1.46 | -3.95% | 97,600 |
| May 8, 2025 | 1.55 | 1.60 | 1.52 | 1.52 | 1.52 | -3.18% | 120,931 |
| May 7, 2025 | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -1.88% | 13,220 |
| May 6, 2025 | 1.45 | 1.61 | 1.45 | 1.60 | 1.60 | 8.11% | 33,400 |
| May 5, 2025 | 1.60 | 1.60 | 1.45 | 1.48 | 1.48 | -6.92% | 47,826 |
| May 2, 2025 | 1.56 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 5,500 |
| May 1, 2025 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 0.64% | 14,200 |
| Apr 30, 2025 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 29,100 |
| Apr 29, 2025 | 1.61 | 1.62 | 1.56 | 1.56 | 1.56 | -2.50% | 43,000 |
| Apr 28, 2025 | 1.60 | 1.63 | 1.58 | 1.60 | 1.60 | - | 32,333 |
| Apr 25, 2025 | 1.61 | 1.61 | 1.57 | 1.60 | 1.60 | - | 29,201 |
| Apr 24, 2025 | 1.50 | 1.61 | 1.46 | 1.60 | 1.60 | 6.67% | 59,200 |
| Apr 23, 2025 | 1.46 | 1.55 | 1.46 | 1.50 | 1.50 | 1.35% | 43,300 |
| Apr 22, 2025 | 1.49 | 1.50 | 1.45 | 1.48 | 1.48 | - | 18,800 |
| Apr 21, 2025 | 1.50 | 1.51 | 1.45 | 1.48 | 1.48 | -0.67% | 104,400 |
| Apr 17, 2025 | 1.44 | 1.50 | 1.43 | 1.49 | 1.49 | 7.97% | 67,800 |
| Apr 16, 2025 | 1.51 | 1.51 | 1.36 | 1.38 | 1.38 | -6.76% | 53,400 |
| Apr 15, 2025 | 1.45 | 1.52 | 1.42 | 1.48 | 1.48 | 3.50% | 61,200 |
| Apr 14, 2025 | 1.37 | 1.55 | 1.37 | 1.43 | 1.43 | 3.62% | 59,100 |
| Apr 11, 2025 | 1.27 | 1.38 | 1.27 | 1.38 | 1.38 | 10.40% | 60,200 |
| Apr 10, 2025 | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -4.58% | 42,000 |
| Apr 9, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 0.77% | 24,522 |
| Apr 8, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 7.44% | 123,500 |
| Apr 7, 2025 | 1.26 | 1.29 | 1.21 | 1.21 | 1.21 | -6.20% | 91,437 |
| Apr 4, 2025 | 1.36 | 1.36 | 1.27 | 1.29 | 1.29 | -5.84% | 106,218 |
| Apr 3, 2025 | 1.41 | 1.41 | 1.26 | 1.37 | 1.37 | -1.44% | 73,400 |
| Apr 2, 2025 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | 2.96% | 44,700 |
| Apr 1, 2025 | 1.50 | 1.50 | 1.35 | 1.35 | 1.35 | -3.57% | 113,134 |
| Mar 31, 2025 | 1.33 | 1.41 | 1.30 | 1.40 | 1.40 | 15.70% | 168,927 |
| Mar 28, 2025 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 17,100 |
| Mar 27, 2025 | 1.19 | 1.29 | 1.19 | 1.22 | 1.22 | -2.40% | 23,400 |
| Mar 26, 2025 | 1.30 | 1.31 | 1.25 | 1.25 | 1.25 | -3.85% | 75,700 |
| Mar 25, 2025 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | 0.78% | 101,000 |
| Mar 24, 2025 | 1.19 | 1.30 | 1.19 | 1.29 | 1.29 | 8.40% | 40,224 |
| Mar 21, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 3.48% | 18,600 |
| Mar 20, 2025 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 3,300 |
| Mar 19, 2025 | 1.12 | 1.17 | 1.06 | 1.12 | 1.12 | - | 125,710 |
| Mar 18, 2025 | 1.13 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 50,900 |
| Mar 17, 2025 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 3.64% | 58,800 |
| Mar 14, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -0.90% | 46,047 |
| Mar 13, 2025 | 1.10 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 42,100 |
| Mar 12, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -8.33% | 111,608 |
| Mar 11, 2025 | 1.10 | 1.21 | 1.10 | 1.20 | 1.20 | 8.11% | 28,628 |
| Mar 10, 2025 | 1.15 | 1.24 | 1.10 | 1.11 | 1.11 | -9.02% | 139,600 |