Orogen Royalties Inc. (TSXV:OGN)
Canada · Delayed Price · Currency is CAD 3.650
+0.220 (6.41%)
At close: Jul 22, 2026
Orogen Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.35 | 3.55 | 3.34 | 3.43 | 3.43 | 1.78% | 9,662 |
| Jul 20, 2026 | 3.42 | 3.45 | 3.35 | 3.37 | 3.37 | -1.75% | 26,592 |
| Jul 17, 2026 | 3.37 | 3.48 | 3.37 | 3.43 | 3.43 | 2.39% | 7,187 |
| Jul 16, 2026 | 3.35 | 3.41 | 3.33 | 3.35 | 3.35 | -2.62% | 13,891 |
| Jul 15, 2026 | 3.43 | 3.44 | 3.42 | 3.44 | 3.44 | 2.99% | 3,551 |
| Jul 14, 2026 | 3.36 | 3.50 | 3.34 | 3.34 | 3.34 | 0.30% | 9,631 |
| Jul 13, 2026 | 3.38 | 3.39 | 3.33 | 3.33 | 3.33 | -3.48% | 33,614 |
| Jul 10, 2026 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | 2.07% | 1,287 |
| Jul 9, 2026 | 3.45 | 3.45 | 3.34 | 3.38 | 3.38 | 0.60% | 38,601 |
| Jul 8, 2026 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.47% | 44,736 |
| Jul 7, 2026 | 3.69 | 3.69 | 3.39 | 3.41 | 3.41 | -10.03% | 26,643 |
| Jul 6, 2026 | 3.60 | 3.84 | 3.60 | 3.79 | 3.79 | 1.34% | 18,891 |
| Jul 3, 2026 | 3.85 | 3.85 | 3.74 | 3.74 | 3.74 | -1.84% | 7,651 |
| Jul 2, 2026 | 3.69 | 3.84 | 3.69 | 3.81 | 3.81 | 2.97% | 27,235 |
| Jun 30, 2026 | 3.56 | 3.70 | 3.56 | 3.70 | 3.70 | 4.23% | 7,627 |
| Jun 29, 2026 | 3.57 | 3.59 | 3.53 | 3.55 | 3.55 | -0.56% | 5,562 |
| Jun 26, 2026 | 3.46 | 3.57 | 3.46 | 3.57 | 3.57 | 2.00% | 2,902 |
| Jun 25, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 4.17% | 7,847 |
| Jun 24, 2026 | 3.33 | 3.41 | 3.31 | 3.36 | 3.36 | 1.51% | 3,725 |
| Jun 23, 2026 | 3.45 | 3.51 | 3.31 | 3.31 | 3.31 | -4.06% | 9,592 |
| Jun 22, 2026 | 3.63 | 3.75 | 3.32 | 3.45 | 3.45 | -8.00% | 31,328 |
| Jun 19, 2026 | 3.21 | 3.75 | 3.21 | 3.75 | 3.75 | 10.95% | 24,854 |
| Jun 18, 2026 | 3.25 | 3.40 | 3.25 | 3.38 | 3.38 | - | 15,410 |
| Jun 17, 2026 | 3.46 | 3.46 | 3.36 | 3.38 | 3.38 | -0.88% | 4,997 |
| Jun 16, 2026 | 3.21 | 3.41 | 3.21 | 3.41 | 3.41 | 6.23% | 5,168 |
| Jun 15, 2026 | 3.38 | 3.60 | 3.21 | 3.21 | 3.21 | -5.03% | 54,494 |
| Jun 12, 2026 | 3.38 | 3.50 | 3.33 | 3.38 | 3.38 | 0.30% | 11,200 |
| Jun 11, 2026 | 3.25 | 3.37 | 3.25 | 3.37 | 3.37 | 6.31% | 24,937 |
| Jun 10, 2026 | 3.06 | 3.17 | 3.00 | 3.17 | 3.17 | 2.26% | 53,848 |
| Jun 9, 2026 | 3.20 | 3.40 | 3.05 | 3.10 | 3.10 | -3.13% | 79,582 |
| Jun 8, 2026 | 3.16 | 3.24 | 3.06 | 3.20 | 3.20 | 1.27% | 29,013 |
| Jun 5, 2026 | 3.21 | 3.25 | 3.06 | 3.16 | 3.16 | -3.36% | 48,268 |
| Jun 4, 2026 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -0.91% | 11,314 |
| Jun 3, 2026 | 3.34 | 3.34 | 3.24 | 3.30 | 3.30 | -2.51% | 15,646 |
| Jun 2, 2026 | 3.44 | 3.44 | 3.30 | 3.39 | 3.39 | -1.31% | 18,355 |
| Jun 1, 2026 | 3.69 | 3.69 | 3.43 | 3.43 | 3.43 | -3.92% | 15,200 |
| May 29, 2026 | 3.65 | 3.70 | 3.57 | 3.57 | 3.57 | -0.56% | 10,168 |
| May 28, 2026 | 3.47 | 3.59 | 3.45 | 3.59 | 3.59 | 2.87% | 19,361 |
| May 27, 2026 | 3.25 | 3.49 | 3.25 | 3.49 | 3.49 | 5.44% | 7,349 |
| May 26, 2026 | 3.33 | 3.45 | 3.24 | 3.31 | 3.31 | 0.91% | 18,136 |
| May 25, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 3.80% | 4,072 |
| May 22, 2026 | 3.17 | 3.18 | 3.15 | 3.16 | 3.16 | -3.36% | 4,429 |
| May 21, 2026 | 3.27 | 3.28 | 3.10 | 3.27 | 3.27 | - | 34,555 |
| May 20, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | 0.31% | 17,963 |
| May 19, 2026 | 3.50 | 3.50 | 3.26 | 3.26 | 3.26 | -4.40% | 63,330 |
| May 15, 2026 | 3.53 | 3.53 | 3.41 | 3.41 | 3.41 | -4.21% | 43,095 |
| May 14, 2026 | 3.51 | 3.58 | 3.51 | 3.56 | 3.56 | 0.28% | 2,200 |
| May 13, 2026 | 3.63 | 3.65 | 3.50 | 3.55 | 3.55 | -1.39% | 27,070 |
| May 12, 2026 | 3.51 | 3.65 | 3.40 | 3.60 | 3.60 | -1.37% | 33,866 |
| May 11, 2026 | 3.51 | 3.65 | 3.47 | 3.65 | 3.65 | 5.19% | 13,114 |