Orbit Garant Drilling Inc. (TSX:OGD)
Canada · Delayed Price · Currency is CAD 1.660
+0.020 (1.22%)
Jul 25, 2025, 3:59 PM EDT
Orbit Garant Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 8,540 |
| Jul 24, 2025 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -2.38% | 18,500 |
| Jul 23, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 8,400 |
| Jul 22, 2025 | 1.56 | 1.67 | 1.56 | 1.67 | 1.67 | 6.37% | 33,808 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 3,700 |
| Jul 18, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 1,800 |
| Jul 17, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | 0.63% | 13,700 |
| Jul 16, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 15,600 |
| Jul 15, 2025 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.63% | 24,800 |
| Jul 14, 2025 | 1.64 | 1.67 | 1.58 | 1.58 | 1.58 | -3.07% | 7,432 |
| Jul 11, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -1.21% | 9,600 |
| Jul 10, 2025 | 1.65 | 1.65 | 1.62 | 1.65 | 1.65 | 0.61% | 7,228 |
| Jul 9, 2025 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.20% | 16,500 |
| Jul 8, 2025 | 1.67 | 1.68 | 1.58 | 1.66 | 1.66 | -1.19% | 13,520 |
| Jul 7, 2025 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -4.00% | 13,847 |
| Jul 4, 2025 | 1.75 | 1.78 | 1.74 | 1.75 | 1.75 | 0.57% | 5,700 |
| Jul 3, 2025 | 1.78 | 1.79 | 1.71 | 1.74 | 1.74 | - | 26,331 |
| Jul 2, 2025 | 1.63 | 1.74 | 1.62 | 1.74 | 1.74 | 8.07% | 51,400 |
| Jun 30, 2025 | 1.52 | 1.62 | 1.52 | 1.61 | 1.61 | 4.55% | 11,800 |
| Jun 27, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 38,100 |
| Jun 26, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 1.95% | 3,000 |
| Jun 25, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.28% | 2,100 |
| Jun 24, 2025 | 1.54 | 1.59 | 1.52 | 1.56 | 1.56 | 0.65% | 76,000 |
| Jun 23, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 77,800 |
| Jun 20, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -1.32% | 36,644 |
| Jun 19, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 15,600 |
| Jun 18, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -0.65% | 50,400 |
| Jun 17, 2025 | 1.51 | 1.55 | 1.47 | 1.54 | 1.54 | 3.36% | 139,234 |
| Jun 16, 2025 | 1.47 | 1.52 | 1.45 | 1.49 | 1.49 | 1.36% | 72,719 |
| Jun 13, 2025 | 1.45 | 1.47 | 1.40 | 1.47 | 1.47 | 1.38% | 17,847 |
| Jun 12, 2025 | 1.39 | 1.47 | 1.37 | 1.45 | 1.45 | 5.84% | 74,939 |
| Jun 11, 2025 | 1.38 | 1.38 | 1.34 | 1.37 | 1.37 | -0.72% | 33,800 |
| Jun 10, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 1.47% | 8,809 |
| Jun 9, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | 0.74% | 21,200 |
| Jun 6, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 20,000 |
| Jun 5, 2025 | 1.36 | 1.38 | 1.36 | 1.36 | 1.36 | - | 12,427 |
| Jun 4, 2025 | 1.39 | 1.39 | 1.32 | 1.36 | 1.36 | -2.86% | 86,438 |
| Jun 3, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | 0.72% | 11,400 |
| Jun 2, 2025 | 1.38 | 1.43 | 1.38 | 1.39 | 1.39 | -1.42% | 35,032 |
| May 30, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 22,900 |
| May 29, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 3,500 |
| May 28, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 3.60% | 17,200 |
| May 27, 2025 | 1.39 | 1.40 | 1.38 | 1.39 | 1.39 | 0.72% | 15,800 |
| May 26, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.38 | -2.13% | 111,100 |
| May 23, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 63,500 |
| May 22, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 2.16% | 169,835 |
| May 21, 2025 | 1.36 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 9,222 |
| May 20, 2025 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 5.43% | 48,033 |
| 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 |