Orbit Garant Drilling Inc. (TSX:OGD)
Canada · Delayed Price · Currency is CAD 1.530
+0.060 (4.08%)
May 21, 2026, 3:45 PM EST
Orbit Garant Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | - | 2.04% | 1,643 |
| May 20, 2026 | 1.40 | 1.53 | 1.40 | 1.47 | 1.47 | 2.08% | 57,921 |
| May 19, 2026 | 1.50 | 1.53 | 1.44 | 1.44 | 1.44 | -6.49% | 33,605 |
| May 15, 2026 | 1.62 | 1.63 | 1.50 | 1.54 | 1.54 | -6.67% | 40,760 |
| May 14, 2026 | 1.70 | 1.73 | 1.49 | 1.65 | 1.65 | -8.33% | 89,161 |
| May 13, 2026 | 1.78 | 1.86 | 1.71 | 1.80 | 1.80 | 1.12% | 53,552 |
| May 12, 2026 | 1.84 | 1.84 | 1.65 | 1.78 | 1.78 | -3.78% | 59,409 |
| May 11, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | - | 26,750 |
| May 8, 2026 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | 0.54% | 31,400 |
| May 7, 2026 | 1.93 | 1.93 | 1.80 | 1.84 | 1.84 | -4.66% | 54,389 |
| May 6, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 1.05% | 7,641 |
| May 5, 2026 | 1.85 | 1.93 | 1.85 | 1.91 | 1.91 | 3.24% | 15,248 |
| May 4, 2026 | 1.84 | 1.87 | 1.84 | 1.85 | 1.85 | 2.21% | 4,400 |
| May 1, 2026 | 1.80 | 1.86 | 1.77 | 1.81 | 1.81 | -1.63% | 53,420 |
| Apr 30, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 2.22% | 5,141 |
| Apr 29, 2026 | 1.88 | 1.89 | 1.77 | 1.80 | 1.80 | -4.26% | 9,800 |
| Apr 28, 2026 | 1.80 | 1.97 | 1.80 | 1.88 | 1.88 | 4.44% | 11,200 |
| Apr 27, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 16,249 |
| Apr 24, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | - | 7,807 |
| Apr 23, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -4.32% | 2,754 |
| Apr 22, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | 1.09% | 23,210 |
| Apr 21, 2026 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | -6.63% | 16,900 |
| Apr 20, 2026 | 1.93 | 1.96 | 1.89 | 1.96 | 1.96 | -0.51% | 8,899 |
| Apr 17, 2026 | 1.91 | 2.00 | 1.91 | 1.97 | 1.97 | 3.68% | 27,955 |
| Apr 16, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 6,100 |
| Apr 15, 2026 | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | -2.08% | 23,975 |
| Apr 14, 2026 | 1.86 | 1.94 | 1.80 | 1.92 | 1.92 | 2.67% | 50,962 |
| Apr 13, 2026 | 1.81 | 1.95 | 1.80 | 1.87 | 1.87 | -0.53% | 65,562 |
| Apr 10, 2026 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | 2,470 |
| Apr 9, 2026 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | 2.13% | 7,900 |
| Apr 8, 2026 | 1.91 | 2.11 | 1.85 | 1.88 | 1.88 | -2.08% | 88,759 |
| Apr 7, 2026 | 1.83 | 1.92 | 1.80 | 1.92 | 1.92 | 6.67% | 41,302 |
| Apr 6, 2026 | 1.94 | 1.94 | 1.76 | 1.80 | 1.80 | -8.63% | 11,035 |
| Apr 2, 2026 | 1.72 | 1.97 | 1.72 | 1.97 | 1.97 | 15.88% | 35,917 |
| Apr 1, 2026 | 1.80 | 1.89 | 1.70 | 1.70 | 1.70 | -5.56% | 59,244 |
| Mar 31, 2026 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 13,572 |
| Mar 30, 2026 | 1.78 | 1.85 | 1.70 | 1.72 | 1.72 | -2.27% | 7,405 |
| Mar 27, 2026 | 1.77 | 1.94 | 1.76 | 1.76 | 1.76 | - | 20,309 |
| Mar 26, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 900 |
| Mar 25, 2026 | 1.74 | 1.81 | 1.73 | 1.75 | 1.75 | 0.57% | 11,185 |
| Mar 24, 2026 | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | - | 7,600 |
| Mar 23, 2026 | 1.61 | 1.85 | 1.61 | 1.74 | 1.74 | -2.25% | 12,907 |
| Mar 20, 2026 | 1.81 | 1.90 | 1.64 | 1.78 | 1.78 | -1.66% | 101,492 |
| Mar 19, 2026 | 1.81 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | 29,517 |
| Mar 18, 2026 | 1.96 | 1.96 | 1.73 | 1.85 | 1.85 | -5.13% | 52,933 |
| Mar 17, 2026 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 59,126 |
| Mar 16, 2026 | 1.90 | 2.15 | 1.90 | 2.00 | 2.00 | 0.50% | 6,290 |
| Mar 13, 2026 | 2.10 | 2.10 | 1.84 | 1.99 | 1.99 | -5.69% | 41,077 |
| Mar 12, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -3.21% | 1,620 |
| Mar 11, 2026 | 2.21 | 2.21 | 2.15 | 2.18 | 2.18 | -3.11% | 7,899 |