Orbit Garant Drilling Inc. (TSX:OGD)
Canada · Delayed Price · Currency is CAD 1.350
+0.030 (2.27%)
At close: Dec 4, 2025
Orbit Garant Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | - | 1.52% | 6,026 |
| Dec 3, 2025 | 1.19 | 1.32 | 1.18 | 1.32 | 1.32 | 11.86% | 130,550 |
| Dec 2, 2025 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -2.88% | 129,109 |
| Dec 1, 2025 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | -2.02% | 115,252 |
| Nov 28, 2025 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | - | 48,165 |
| Nov 27, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 19,177 |
| Nov 26, 2025 | 1.28 | 1.32 | 1.16 | 1.26 | 1.26 | 2.44% | 127,134 |
| Nov 25, 2025 | 1.26 | 1.31 | 1.22 | 1.23 | 1.23 | -6.82% | 74,508 |
| Nov 24, 2025 | 1.34 | 1.34 | 1.18 | 1.32 | 1.32 | -2.22% | 167,989 |
| Nov 21, 2025 | 1.33 | 1.35 | 1.28 | 1.35 | 1.35 | 1.50% | 65,002 |
| Nov 20, 2025 | 1.40 | 1.44 | 1.31 | 1.33 | 1.33 | -8.90% | 122,368 |
| Nov 19, 2025 | 1.38 | 1.50 | 1.38 | 1.46 | 1.46 | 5.80% | 40,924 |
| Nov 18, 2025 | 1.39 | 1.40 | 1.36 | 1.38 | 1.38 | -2.13% | 79,682 |
| Nov 17, 2025 | 1.49 | 1.54 | 1.35 | 1.41 | 1.41 | -10.19% | 66,248 |
| Nov 14, 2025 | 1.45 | 1.58 | 1.45 | 1.57 | 1.57 | 6.80% | 50,979 |
| Nov 13, 2025 | 1.56 | 1.56 | 1.45 | 1.47 | 1.47 | -15.03% | 202,076 |
| Nov 12, 2025 | 1.69 | 1.77 | 1.68 | 1.73 | 1.73 | 2.37% | 66,524 |
| Nov 11, 2025 | 1.53 | 1.72 | 1.53 | 1.69 | 1.69 | -1.74% | 118,900 |
| Nov 10, 2025 | 1.62 | 1.72 | 1.61 | 1.72 | 1.72 | 7.50% | 75,988 |
| Nov 7, 2025 | 1.58 | 1.65 | 1.56 | 1.60 | 1.60 | 0.63% | 23,938 |
| Nov 6, 2025 | 1.60 | 1.62 | 1.54 | 1.59 | 1.59 | -1.24% | 52,325 |
| Nov 5, 2025 | 1.61 | 1.64 | 1.60 | 1.61 | 1.61 | - | 14,200 |
| Nov 4, 2025 | 1.60 | 1.64 | 1.60 | 1.61 | 1.61 | 0.63% | 24,000 |
| Nov 3, 2025 | 1.62 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 78,320 |
| Oct 31, 2025 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 8.00% | 41,501 |
| Oct 30, 2025 | 1.44 | 1.51 | 1.44 | 1.50 | 1.50 | 2.04% | 115,355 |
| Oct 29, 2025 | 1.49 | 1.54 | 1.44 | 1.47 | 1.47 | -0.68% | 213,821 |
| Oct 28, 2025 | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -7.50% | 391,903 |
| Oct 27, 2025 | 1.64 | 1.65 | 1.58 | 1.60 | 1.60 | -3.03% | 63,179 |
| Oct 24, 2025 | 1.60 | 1.67 | 1.59 | 1.65 | 1.65 | 3.12% | 36,810 |
| Oct 23, 2025 | 1.58 | 1.65 | 1.58 | 1.60 | 1.60 | 3.23% | 24,237 |
| Oct 22, 2025 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -3.13% | 9,105 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.57 | 1.60 | 1.60 | -3.03% | 24,623 |
| Oct 20, 2025 | 1.58 | 1.67 | 1.58 | 1.65 | 1.65 | 5.10% | 35,437 |
| Oct 17, 2025 | 1.71 | 1.71 | 1.56 | 1.57 | 1.57 | -7.65% | 113,433 |
| Oct 16, 2025 | 1.72 | 1.72 | 1.68 | 1.70 | 1.70 | -1.73% | 34,379 |
| Oct 15, 2025 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 1.17% | 9,500 |
| Oct 14, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.64% | 55,482 |
| Oct 10, 2025 | 1.68 | 1.68 | 1.58 | 1.65 | 1.65 | -1.79% | 49,256 |
| Oct 9, 2025 | 1.72 | 1.72 | 1.64 | 1.68 | 1.68 | -2.33% | 26,300 |
| Oct 8, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | -0.58% | 39,056 |
| Oct 7, 2025 | 1.73 | 1.76 | 1.69 | 1.73 | 1.73 | - | 88,248 |
| Oct 6, 2025 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | -1.70% | 63,445 |
| Oct 3, 2025 | 1.75 | 1.78 | 1.73 | 1.76 | 1.76 | 0.57% | 48,658 |
| Oct 2, 2025 | 1.73 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | 66,500 |
| Oct 1, 2025 | 1.71 | 1.76 | 1.71 | 1.72 | 1.72 | -0.58% | 40,694 |
| Sep 30, 2025 | 1.73 | 1.76 | 1.71 | 1.73 | 1.73 | -0.57% | 15,800 |
| Sep 29, 2025 | 1.70 | 1.80 | 1.70 | 1.74 | 1.74 | - | 56,499 |
| Sep 26, 2025 | 1.75 | 1.79 | 1.72 | 1.74 | 1.74 | - | 33,000 |
| Sep 25, 2025 | 1.83 | 1.83 | 1.65 | 1.74 | 1.74 | -5.95% | 138,130 |