Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orogen Royalties Inc (OP: OGNRF )

1.040 +0.007 (+0.68%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2024 1.044 1.055 1.026 1.040 39,365 +0.01(+0.68%)
Nov 27, 2024 1.000 1.033 1.000 1.033 136,628 +0.07(+7.54%)
Nov 26, 2024 0.9310 0.9800 0.9310 0.9606 84,972 -0.01(-0.97%)
Nov 25, 2024 1.010 1.050 0.9479 0.9700 67,720 -0.04(-3.72%)
Nov 22, 2024 0.9130 1.020 0.9074 1.008 144,266 +0.10(+10.71%)
Nov 21, 2024 0.9169 0.9437 0.9064 0.9100 259,573 -0.02(-1.70%)
Nov 20, 2024 0.9510 0.9555 0.9138 0.9257 239,664 -0.03(-3.12%)
Nov 19, 2024 0.9840 0.9900 0.9530 0.9555 135,219 -0.01(-1.49%)
Nov 18, 2024 0.9613 1.018 0.9500 0.9700 67,341 +0.02(+1.84%)
Nov 15, 2024 1.110 1.110 0.9525 0.9525 138,139 -0.02(-1.80%)
Nov 14, 2024 0.9341 1.000 0.9341 0.9700 196,574 +0.02(+1.61%)
Nov 13, 2024 0.9912 1.000 0.9249 0.9546 310,725 -0.03(-2.59%)
Nov 12, 2024 0.9800 1.030 0.9784 0.9800 121,829 -0.01(-0.71%)
Nov 11, 2024 1.050 1.050 0.9402 0.9870 300,354 -0.06(-6.00%)
Nov 08, 2024 1.080 1.103 1.035 1.050 187,976 -0.02(-2.33%)
Nov 07, 2024 1.040 1.080 1.000 1.075 93,995 +0.03(+3.37%)
Nov 06, 2024 1.030 1.044 1.000 1.040 117,546 +0.02(+1.96%)
Nov 05, 2024 1.032 1.085 1.010 1.020 215,456 -0.04(-3.77%)
Nov 04, 2024 1.036 1.070 0.9650 1.060 155,269 +0.05(+4.95%)
Nov 01, 2024 1.077 1.100 0.9800 1.010 217,166 -0.04(-3.81%)
Oct 31, 2024 1.090 1.100 1.050 1.050 239,602 -0.05(-4.55%)
Oct 30, 2024 1.140 1.140 1.086 1.100 80,844 -0.03(-3.08%)
Oct 29, 2024 1.136 1.150 1.120 1.135 81,879 -0.01(-1.30%)
Oct 28, 2024 1.160 1.175 1.130 1.150 53,460 -0.01(-0.86%)
Oct 25, 2024 1.200 1.200 1.150 1.160 80,707 -0.03(-2.19%)
Oct 24, 2024 1.210 1.234 1.170 1.186 256,738 -0.03(-2.79%)
Oct 23, 2024 1.220 1.243 1.210 1.220 232,409 +0.00(+0.00%)
Oct 22, 2024 1.220 1.250 1.210 1.220 110,280 -0.00(-0.33%)
Oct 21, 2024 1.260 1.275 1.215 1.224 331,410 -0.01(-0.49%)
Oct 18, 2024 1.205 1.260 1.200 1.230 142,120 +0.03(+2.50%)
Oct 17, 2024 1.130 1.200 1.130 1.200 145,434 +0.06(+4.87%)
Oct 16, 2024 1.130 1.160 1.130 1.144 153,326 +0.02(+2.17%)
Oct 15, 2024 1.160 1.160 1.094 1.120 115,908 -0.01(-0.88%)
Oct 14, 2024 1.190 1.190 1.100 1.130 110,031 +0.03(+3.01%)
Oct 11, 2024 1.070 1.110 1.070 1.097 83,565 +0.02(+2.05%)
Oct 10, 2024 1.070 1.090 1.070 1.075 44,198 -0.01(-0.46%)
Oct 09, 2024 1.083 1.090 1.075 1.080 17,080 -0.00(-0.46%)
Oct 08, 2024 1.080 1.090 1.079 1.085 32,292 -0.01(-0.46%)
Oct 07, 2024 1.095 1.106 1.070 1.090 191,097 +0.00(+0.00%)
Oct 04, 2024 1.110 1.110 1.090 1.090 184,979 -0.02(-1.54%)
Oct 03, 2024 1.155 1.155 1.100 1.107 114,491 -0.04(-3.74%)
Oct 02, 2024 1.115 1.150 1.105 1.150 86,974 +0.04(+3.60%)
Oct 01, 2024 1.106 1.110 1.100 1.110 38,117 -0.01(-0.89%)
Sep 30, 2024 1.130 1.140 1.111 1.120 88,867 -0.02(-2.01%)
Sep 27, 2024 1.100 1.150 1.070 1.143 130,777 +0.06(+5.83%)
Sep 26, 2024 1.130 1.153 1.077 1.080 154,619 -0.06(-5.14%)
Sep 25, 2024 1.130 1.150 1.120 1.139 111,702 -0.00(-0.13%)
Sep 24, 2024 1.150 1.150 1.120 1.140 170,467 -0.01(-0.44%)
Sep 23, 2024 1.140 1.150 1.130 1.145 80,340 +0.01(+0.44%)
Sep 20, 2024 1.150 1.150 1.115 1.140 90,334 +0.01(+1.20%)
Sep 19, 2024 1.140 1.144 1.120 1.127 58,375 -0.01(-1.18%)
Sep 18, 2024 1.160 1.160 1.120 1.140 65,244 +0.01(+0.88%)
Sep 17, 2024 1.130 1.140 1.123 1.130 41,443 +0.02(+1.88%)
Sep 16, 2024 1.110 1.160 1.095 1.109 81,936 +0.01(+1.30%)
Sep 13, 2024 1.090 1.103 1.069 1.095 121,523 +0.03(+3.30%)
Sep 12, 2024 1.050 1.090 1.050 1.060 98,299 -0.01(-0.59%)
Sep 11, 2024 1.060 1.085 1.060 1.066 30,475 +0.00(+0.12%)
Sep 10, 2024 1.090 1.110 1.053 1.065 78,298 +0.00(+0.09%)
Sep 09, 2024 1.050 1.114 1.050 1.064 170,123 +0.01(+0.47%)
Sep 06, 2024 1.070 1.090 1.050 1.059 49,376 -0.01(-1.37%)
Sep 05, 2024 1.060 1.100 1.040 1.074 78,661 +0.01(+1.29%)
Sep 04, 2024 1.130 1.150 1.060 1.060 182,951 -0.09(-7.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.