Orbit Garant Drilling Inc. (TSX:OGD)
Canada · Delayed Price · Currency is CAD 1.120
-0.020 (-1.75%)
Oct 9, 2026, 3:47 PM EST
Orbit Garant Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.14 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | 13,611 |
| Oct 8, 2026 | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | -0.87% | 12,748 |
| Oct 7, 2026 | 1.16 | 1.19 | 1.13 | 1.15 | 1.15 | -0.86% | 10,320 |
| Oct 6, 2026 | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 12,000 |
| Oct 5, 2026 | 1.12 | 1.25 | 1.12 | 1.19 | 1.19 | 3.48% | 42,778 |
| Oct 2, 2026 | 1.10 | 1.18 | 1.10 | 1.15 | 1.15 | 3.60% | 14,400 |
| Oct 1, 2026 | 1.05 | 1.16 | 1.05 | 1.11 | 1.11 | 0.91% | 10,196 |
| Sep 30, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | - | 18,200 |
| Sep 29, 2026 | 1.06 | 1.24 | 1.05 | 1.10 | 1.10 | 4.76% | 115,242 |
| Sep 28, 2026 | 1.10 | 1.10 | 0.93 | 1.05 | 1.05 | -0.94% | 113,471 |
| Sep 25, 2026 | 0.99 | 1.15 | 0.91 | 1.06 | 1.06 | -15.87% | 297,845 |
| Sep 24, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -3.08% | 34,800 |
| Sep 23, 2026 | 1.29 | 1.31 | 1.27 | 1.30 | 1.30 | 2.36% | 9,511 |
| Sep 22, 2026 | 1.24 | 1.27 | 1.22 | 1.27 | 1.27 | 0.79% | 26,580 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.24 | 1.26 | 1.26 | -3.82% | 31,668 |
| Sep 18, 2026 | 1.22 | 1.34 | 1.22 | 1.31 | 1.31 | 4.80% | 20,546 |
| Sep 17, 2026 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | - | 2,950 |
| Sep 16, 2026 | 1.29 | 1.30 | 1.18 | 1.25 | 1.25 | 2.46% | 19,160 |
| Sep 15, 2026 | 1.22 | 1.24 | 1.20 | 1.22 | 1.22 | -4.69% | 18,250 |
| Sep 14, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 2.40% | 700 |
| Sep 11, 2026 | 1.26 | 1.26 | 1.21 | 1.25 | 1.25 | -1.57% | 29,450 |
| Sep 10, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 1.60% | 13,509 |
| Sep 9, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | 0.81% | 27,306 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.22 | 1.24 | 1.24 | -1.59% | 16,397 |
| Sep 4, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 10,400 |
| Sep 3, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | 0.79% | 9,500 |
| Sep 2, 2026 | 1.27 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 30,800 |
| Sep 1, 2026 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -6.57% | 33,250 |
| Aug 31, 2026 | 1.29 | 1.39 | 1.29 | 1.37 | 1.37 | 3.01% | 24,200 |
| Aug 28, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | 2.31% | 52,600 |
| Aug 27, 2026 | 1.31 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 10,305 |
| Aug 26, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 22,795 |
| Aug 25, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 40,481 |
| Aug 24, 2026 | 1.36 | 1.37 | 1.34 | 1.34 | 1.34 | - | 11,300 |
| Aug 21, 2026 | 1.34 | 1.36 | 1.34 | 1.34 | 1.34 | - | 57,500 |
| Aug 20, 2026 | 1.24 | 1.36 | 1.24 | 1.34 | 1.34 | 6.35% | 45,124 |
| Aug 19, 2026 | 1.23 | 1.33 | 1.23 | 1.26 | 1.26 | 0.80% | 22,731 |
| Aug 18, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | - | 18,796 |
| Aug 17, 2026 | 1.23 | 1.29 | 1.23 | 1.25 | 1.25 | -4.58% | 14,953 |
| Aug 14, 2026 | 1.35 | 1.35 | 1.25 | 1.31 | 1.31 | - | 29,385 |
| Aug 13, 2026 | 1.31 | 1.34 | 1.31 | 1.31 | 1.31 | - | 2,800 |
| Aug 12, 2026 | 1.37 | 1.40 | 1.31 | 1.31 | 1.31 | -1.50% | 25,473 |
| Aug 11, 2026 | 1.39 | 1.43 | 1.33 | 1.33 | 1.33 | -0.75% | 33,014 |
| Aug 10, 2026 | 1.32 | 1.37 | 1.32 | 1.34 | 1.34 | -4.29% | 21,400 |
| Aug 7, 2026 | 1.32 | 1.53 | 1.32 | 1.40 | 1.40 | 6.06% | 42,511 |
| Aug 6, 2026 | 1.39 | 1.39 | 1.28 | 1.32 | 1.32 | - | 32,538 |
| Aug 5, 2026 | 1.21 | 1.38 | 1.21 | 1.32 | 1.32 | 9.09% | 19,650 |
| Aug 4, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -4.72% | 22,202 |
| Jul 31, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | - | 4,000 |
| Jul 30, 2026 | 1.29 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 2,500 |