Orbit Garant Drilling Inc. (TSX:OGD)
Canada · Delayed Price · Currency is CAD 1.340
-0.060 (-4.29%)
Aug 10, 2026, 4:00 PM EST
Orbit Garant Drilling Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.25 | -5.30% | 4,260 |
| Jul 27, 2026 | 1.24 | 1.36 | 1.15 | 1.32 | 1.32 | 7.32% | 41,914 |
| Jul 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 4,300 |
| Jul 23, 2026 | 1.18 | 1.23 | 1.15 | 1.23 | 1.23 | 1.65% | 600 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.21 | 1.21 | 1.21 | -9.70% | 12,700 |
| Jul 21, 2026 | 1.26 | 1.34 | 1.19 | 1.34 | 1.34 | 5.51% | 11,000 |
| Jul 20, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | - | 1,900 |
| Jul 17, 2026 | 1.17 | 1.27 | 1.17 | 1.27 | 1.27 | -1.55% | 4,593 |
| Jul 16, 2026 | 1.12 | 1.35 | 1.12 | 1.29 | 1.29 | 6.61% | 17,156 |
| Jul 15, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 1,550 |
| Jul 14, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 300 |
| Jul 10, 2026 | 1.18 | 1.21 | 1.12 | 1.21 | 1.21 | - | 11,470 |
| Jul 9, 2026 | 1.34 | 1.34 | 1.20 | 1.21 | 1.21 | 1.68% | 2,044 |
| Jul 8, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -5.56% | 15,500 |
| Jul 7, 2026 | 1.20 | 1.29 | 1.20 | 1.26 | 1.26 | 3.28% | 18,580 |
| Jul 6, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 12,000 |
| Jul 3, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 3.36% | 13,300 |
| Jul 2, 2026 | 1.21 | 1.21 | 1.05 | 1.19 | 1.19 | -2.46% | 61,708 |
| Jun 30, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 29,700 |
| Jun 29, 2026 | 1.21 | 1.21 | 1.07 | 1.19 | 1.19 | -3.25% | 52,602 |
| Jun 26, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 3,404 |
| Jun 25, 2026 | 1.20 | 1.24 | 1.17 | 1.24 | 1.24 | 1.64% | 1,700 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -4.69% | 10,546 |
| Jun 23, 2026 | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | 4.07% | 7,980 |
| Jun 22, 2026 | 1.38 | 1.39 | 1.23 | 1.23 | 1.23 | -11.51% | 55,108 |
| Jun 19, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 4,800 |
| Jun 18, 2026 | 1.37 | 1.40 | 1.36 | 1.39 | 1.39 | 0.72% | 10,611 |
| Jun 17, 2026 | 1.40 | 1.45 | 1.38 | 1.38 | 1.38 | -0.72% | 19,604 |
| Jun 16, 2026 | 1.40 | 1.42 | 1.39 | 1.39 | 1.39 | -3.47% | 17,015 |
| Jun 15, 2026 | 1.50 | 1.51 | 1.44 | 1.44 | 1.44 | -0.69% | 40,667 |
| Jun 12, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 3,700 |
| Jun 11, 2026 | 1.52 | 1.52 | 1.39 | 1.42 | 1.42 | 4.41% | 23,872 |
| Jun 10, 2026 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -5.56% | 10,978 |
| Jun 9, 2026 | 1.45 | 1.50 | 1.40 | 1.44 | 1.44 | -1.37% | 15,365 |
| Jun 8, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | 1,400 |
| Jun 5, 2026 | 1.51 | 1.52 | 1.44 | 1.47 | 1.47 | -4.55% | 9,000 |
| Jun 4, 2026 | 1.50 | 1.54 | 1.39 | 1.54 | 1.54 | 1.32% | 22,933 |
| Jun 3, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 604 |
| Jun 2, 2026 | 1.49 | 1.57 | 1.49 | 1.56 | 1.56 | 4.00% | 74,933 |
| Jun 1, 2026 | 1.48 | 1.50 | 1.42 | 1.50 | 1.50 | 2.74% | 8,400 |
| May 29, 2026 | 1.51 | 1.51 | 1.44 | 1.46 | 1.46 | -5.19% | 53,481 |
| May 28, 2026 | 1.44 | 1.55 | 1.40 | 1.54 | 1.54 | 8.45% | 47,300 |
| May 27, 2026 | 1.43 | 1.44 | 1.40 | 1.42 | 1.42 | - | 43,939 |
| May 26, 2026 | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -4.05% | 28,530 |