Orbit Garant Drilling Inc. (TSX:OGD)
Canada · Delayed Price · Currency is CAD 1.720
+0.070 (4.24%)
At close: Feb 6, 2026
Orbit Garant Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.71 | 1.74 | 1.67 | 1.69 | - | 2.42% | 1,545 |
| 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 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -1.41% | 38,665 |
| Dec 12, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | 2.90% | 37,257 |
| Dec 11, 2025 | 1.35 | 1.42 | 1.33 | 1.38 | 1.38 | 3.76% | 257,794 |
| Dec 10, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.91% | 23,470 |
| Dec 9, 2025 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 84,105 |
| Dec 8, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 57,794 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.96% | 13,601 |
| Dec 4, 2025 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 45,201 |
| 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 |