Orogen Royalties Inc. (TSXV:OGN)
Canada · Delayed Price · Currency is CAD 3.730
-0.160 (-4.11%)
Oct 30, 2026, 3:50 PM EDT
Orogen Royalties Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.79 | 3.95 | 3.73 | 3.73 | 3.73 | -4.11% | 11,454 |
| Oct 29, 2026 | 4.00 | 4.10 | 3.80 | 3.89 | 3.89 | -6.27% | 7,071 |
| Oct 28, 2026 | 3.99 | 4.15 | 3.99 | 4.15 | 4.15 | 4.27% | 6,686 |
| Oct 27, 2026 | 4.00 | 4.01 | 3.98 | 3.98 | 3.98 | 3.92% | 4,209 |
| Oct 26, 2026 | 3.71 | 3.85 | 3.62 | 3.83 | 3.83 | 4.36% | 9,237 |
| Oct 23, 2026 | 3.75 | 3.75 | 3.50 | 3.67 | 3.67 | -1.87% | 27,141 |
| Oct 22, 2026 | 3.90 | 3.90 | 3.72 | 3.74 | 3.74 | -3.36% | 26,758 |
| Oct 21, 2026 | 3.98 | 3.98 | 3.87 | 3.87 | 3.87 | -1.28% | 59,197 |
| Oct 20, 2026 | 3.93 | 3.93 | 3.92 | 3.92 | 3.92 | -0.76% | 13,901 |
| Oct 19, 2026 | 4.16 | 4.16 | 3.91 | 3.95 | 3.95 | -2.95% | 22,010 |
| Oct 16, 2026 | 4.00 | 4.10 | 3.90 | 4.07 | 4.07 | 1.75% | 16,486 |
| Oct 15, 2026 | 3.92 | 4.01 | 3.92 | 4.00 | 4.00 | 2.04% | 13,018 |
| Oct 14, 2026 | 4.12 | 4.12 | 3.87 | 3.92 | 3.92 | -2.73% | 42,819 |
| Oct 13, 2026 | 4.22 | 4.23 | 4.02 | 4.03 | 4.03 | -4.05% | 11,430 |
| 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 |