Orogen Royalties Inc. (TSXV:OGN)
Canada · Delayed Price · Currency is CAD 4.200
+0.100 (2.44%)
At close: Oct 9, 2026
Orogen Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.12 | 4.30 | 4.12 | 4.20 | 4.20 | 2.44% | 6,846 |
| Oct 8, 2026 | 4.01 | 4.10 | 3.99 | 4.10 | 4.10 | 0.74% | 13,922 |
| Oct 7, 2026 | 4.18 | 4.20 | 4.07 | 4.07 | 4.07 | -2.40% | 32,150 |
| Oct 6, 2026 | 4.30 | 4.30 | 4.16 | 4.17 | 4.17 | -2.11% | 17,217 |
| Oct 5, 2026 | 3.96 | 4.40 | 3.96 | 4.26 | 4.26 | 7.04% | 21,983 |
| Oct 2, 2026 | 3.95 | 4.02 | 3.90 | 3.98 | 3.98 | 2.05% | 53,907 |
| Oct 1, 2026 | 3.88 | 3.97 | 3.76 | 3.90 | 3.90 | -1.76% | 17,672 |
| Sep 30, 2026 | 4.27 | 4.27 | 3.60 | 3.97 | 3.97 | -7.67% | 39,214 |
| Sep 29, 2026 | 4.40 | 4.60 | 4.25 | 4.30 | 4.30 | -3.37% | 15,802 |
| Sep 28, 2026 | 4.72 | 4.79 | 4.41 | 4.45 | 4.45 | -7.87% | 30,892 |
| Sep 25, 2026 | 4.82 | 4.84 | 4.78 | 4.83 | 4.83 | 0.21% | 6,916 |
| Sep 24, 2026 | 4.96 | 5.00 | 4.77 | 4.82 | 4.82 | -3.98% | 9,269 |
| Sep 23, 2026 | 5.14 | 5.30 | 5.02 | 5.02 | 5.02 | -2.52% | 3,390 |
| Sep 22, 2026 | 5.19 | 5.20 | 5.15 | 5.15 | 5.15 | -2.65% | 940 |
| Sep 21, 2026 | 5.07 | 5.30 | 5.07 | 5.29 | 5.29 | 2.52% | 22,556 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.15 | 5.16 | 5.16 | -0.77% | 6,444 |
| Sep 17, 2026 | 5.01 | 5.20 | 5.01 | 5.20 | 5.20 | 4.00% | 16,571 |
| Sep 16, 2026 | 5.03 | 5.12 | 5.00 | 5.00 | 5.00 | -2.34% | 16,206 |
| Sep 15, 2026 | 4.90 | 5.14 | 4.90 | 5.12 | 5.12 | 4.60% | 4,450 |
| Sep 14, 2026 | 5.04 | 5.20 | 4.76 | 4.90 | 4.90 | -8.50% | 30,145 |
| Sep 11, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 5.94% | 816 |
| Sep 10, 2026 | 5.10 | 5.20 | 4.98 | 5.05 | 5.05 | -2.88% | 2,396 |
| Sep 9, 2026 | 5.15 | 5.50 | 5.15 | 5.20 | 5.20 | 0.97% | 9,769 |
| Sep 8, 2026 | 5.20 | 5.25 | 5.09 | 5.15 | 5.15 | -1.53% | 19,659 |
| Sep 4, 2026 | 5.42 | 5.54 | 5.23 | 5.23 | 5.23 | -3.51% | 17,992 |
| Sep 3, 2026 | 5.54 | 5.55 | 5.32 | 5.42 | 5.42 | -2.34% | 8,675 |
| Sep 2, 2026 | 4.74 | 5.56 | 4.74 | 5.55 | 5.55 | 15.63% | 47,539 |
| Sep 1, 2026 | 4.70 | 4.82 | 4.70 | 4.80 | 4.80 | 2.56% | 8,228 |
| Aug 31, 2026 | 4.78 | 4.78 | 4.57 | 4.68 | 4.68 | -1.68% | 23,588 |
| Aug 28, 2026 | 4.88 | 4.94 | 4.51 | 4.76 | 4.76 | -3.84% | 38,285 |
| Aug 27, 2026 | 5.30 | 5.30 | 4.78 | 4.95 | 4.95 | -7.48% | 34,958 |
| Aug 26, 2026 | 5.29 | 5.35 | 5.15 | 5.35 | 5.35 | 0.94% | 8,905 |
| Aug 25, 2026 | 5.28 | 5.31 | 5.09 | 5.30 | 5.30 | 0.38% | 34,233 |
| Aug 24, 2026 | 5.35 | 5.59 | 5.09 | 5.28 | 5.28 | -4.00% | 80,218 |
| Aug 21, 2026 | 4.72 | 5.81 | 4.72 | 5.50 | 5.50 | 15.79% | 74,406 |
| Aug 20, 2026 | 4.41 | 4.75 | 4.40 | 4.75 | 4.75 | 8.45% | 49,169 |
| Aug 19, 2026 | 4.40 | 4.49 | 4.30 | 4.38 | 4.38 | 1.86% | 21,154 |
| Aug 18, 2026 | 4.20 | 4.40 | 4.19 | 4.30 | 4.30 | 1.18% | 24,129 |
| Aug 17, 2026 | 4.20 | 4.27 | 4.19 | 4.25 | 4.25 | 2.41% | 31,998 |
| Aug 14, 2026 | 4.24 | 4.25 | 4.12 | 4.15 | 4.15 | -2.35% | 2,352 |
| Aug 13, 2026 | 4.26 | 4.35 | 4.19 | 4.25 | 4.25 | -0.23% | 21,149 |
| Aug 12, 2026 | 4.25 | 4.26 | 4.20 | 4.26 | 4.26 | 0.24% | 18,692 |
| Aug 11, 2026 | 4.11 | 4.25 | 4.11 | 4.25 | 4.25 | 4.94% | 10,635 |
| Aug 10, 2026 | 3.60 | 4.05 | 3.60 | 4.05 | 4.05 | 12.50% | 56,137 |
| Aug 7, 2026 | 3.60 | 3.60 | 3.57 | 3.60 | 3.60 | - | 53,995 |
| Aug 6, 2026 | 3.70 | 3.74 | 3.60 | 3.60 | 3.60 | -2.44% | 14,860 |
| Aug 5, 2026 | 3.49 | 3.69 | 3.48 | 3.69 | 3.69 | 6.03% | 14,867 |
| Aug 4, 2026 | 3.63 | 3.63 | 3.38 | 3.48 | 3.48 | -1.42% | 17,365 |
| Jul 31, 2026 | 3.50 | 3.53 | 3.50 | 3.53 | 3.53 | -3.29% | 201 |
| Jul 30, 2026 | 3.58 | 3.65 | 3.45 | 3.65 | 3.65 | 7.35% | 5,971 |