Orbit Garant Drilling Inc. (TSX:OGD)
Canada · Delayed Price · Currency is CAD 2.410
-0.030 (-1.23%)
At close: Feb 27, 2026
Orbit Garant Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.48 | 2.48 | 2.35 | 2.41 | 2.41 | -1.23% | 31,980 |
| Feb 26, 2026 | 2.34 | 2.46 | 2.33 | 2.44 | 2.44 | 4.27% | 39,347 |
| Feb 25, 2026 | 2.36 | 2.38 | 2.25 | 2.34 | 2.34 | -0.85% | 30,169 |
| Feb 24, 2026 | 2.19 | 2.41 | 2.19 | 2.36 | 2.36 | 4.89% | 53,837 |
| Feb 23, 2026 | 2.32 | 2.32 | 2.20 | 2.25 | 2.25 | 1.35% | 28,639 |
| Feb 20, 2026 | 2.19 | 2.30 | 2.19 | 2.22 | 2.22 | 1.83% | 93,889 |
| Feb 19, 2026 | 2.15 | 2.25 | 2.12 | 2.18 | 2.18 | 0.93% | 14,035 |
| Feb 18, 2026 | 2.08 | 2.19 | 2.06 | 2.16 | 2.16 | 4.85% | 94,683 |
| Feb 17, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 4.04% | 86,585 |
| Feb 13, 2026 | 1.92 | 2.08 | 1.92 | 1.98 | 1.98 | -1.49% | 63,796 |
| Feb 12, 2026 | 1.78 | 2.15 | 1.78 | 2.01 | 2.01 | 13.56% | 441,952 |
| Feb 11, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -1.67% | 29,318 |
| Feb 10, 2026 | 1.75 | 1.83 | 1.73 | 1.80 | 1.80 | -0.55% | 22,618 |
| Feb 9, 2026 | 1.74 | 1.82 | 1.73 | 1.81 | 1.81 | 5.23% | 27,492 |
| Feb 6, 2026 | 1.71 | 1.75 | 1.67 | 1.72 | 1.72 | 4.24% | 48,845 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 29,884 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.71 | 1.75 | 1.75 | -2.78% | 35,142 |
| Feb 3, 2026 | 1.72 | 1.90 | 1.72 | 1.80 | 1.80 | 3.45% | 291,287 |
| Feb 2, 2026 | 1.63 | 1.75 | 1.63 | 1.74 | 1.74 | 2.35% | 71,593 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.60 | 1.70 | 1.70 | -2.86% | 175,602 |
| Jan 29, 2026 | 1.75 | 1.81 | 1.74 | 1.75 | 1.75 | - | 49,658 |
| Jan 28, 2026 | 1.74 | 1.85 | 1.73 | 1.75 | 1.75 | 2.34% | 62,853 |
| Jan 27, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 22,259 |
| Jan 26, 2026 | 1.71 | 1.77 | 1.65 | 1.74 | 1.74 | 4.19% | 136,679 |
| Jan 23, 2026 | 1.70 | 1.80 | 1.57 | 1.67 | 1.67 | -1.76% | 100,520 |
| Jan 22, 2026 | 1.55 | 1.79 | 1.55 | 1.70 | 1.70 | 8.28% | 174,737 |
| Jan 21, 2026 | 1.60 | 1.64 | 1.55 | 1.57 | 1.57 | - | 114,345 |
| Jan 20, 2026 | 1.52 | 1.57 | 1.48 | 1.57 | 1.57 | 4.67% | 52,392 |
| Jan 19, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 5,357 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -5.06% | 12,096 |
| Jan 15, 2026 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | 0.64% | 14,669 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -4.27% | 84,601 |
| Jan 13, 2026 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | -3.53% | 7,112 |
| Jan 12, 2026 | 1.53 | 1.72 | 1.47 | 1.70 | 1.70 | 11.84% | 183,857 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.45 | 1.52 | 1.52 | -1.94% | 82,928 |
| Jan 8, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 4.03% | 44,325 |
| Jan 7, 2026 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 41,302 |
| Jan 6, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 2.03% | 25,787 |
| Jan 5, 2026 | 1.45 | 1.58 | 1.41 | 1.48 | 1.48 | 4.96% | 94,566 |
| Jan 2, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 6,400 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 2,463 |
| Dec 30, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | - | 41,148 |
| Dec 29, 2025 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 5.19% | 115,746 |
| Dec 24, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 73,008 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 26,808 |
| Dec 22, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 38,914 |
| Dec 19, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 25,386 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 10,346 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -5.59% | 20,887 |
| Dec 16, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 37,246 |