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

Orogen Royalties Inc (OP: OGNRF )

0.9011 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.8790 0.9068 0.8700 0.9011 255,041 +0.01(+1.66%)
Dec 19, 2024 0.8750 0.9105 0.8750 0.8864 288,236 -0.01(-0.94%)
Dec 18, 2024 0.9250 0.9300 0.8801 0.8948 233,175 -0.04(-4.31%)
Dec 17, 2024 0.9346 0.9351 0.9049 0.9351 145,009 +0.00(+0.05%)
Dec 16, 2024 0.9110 0.9419 0.9110 0.9346 145,682 +0.01(+1.10%)
Dec 13, 2024 0.9400 0.9400 0.9111 0.9244 145,534 -0.00(-0.06%)
Dec 12, 2024 0.9400 0.9400 0.9178 0.9250 103,249 -0.01(-1.60%)
Dec 11, 2024 0.9475 0.9716 0.9180 0.9400 289,229 -0.01(-0.57%)
Dec 10, 2024 0.9600 0.9719 0.9398 0.9454 236,515 -0.02(-2.40%)
Dec 09, 2024 0.9600 1.003 0.9600 0.9686 148,518 -0.02(-2.10%)
Dec 06, 2024 0.9801 1.011 0.9600 0.9894 132,292 -0.01(-0.56%)
Dec 05, 2024 1.025 1.030 0.9815 0.9950 117,578 -0.04(-3.73%)
Dec 04, 2024 1.040 1.050 1.029 1.034 22,653 +0.02(+1.82%)
Dec 03, 2024 1.039 1.050 1.000 1.015 55,285 -0.01(-0.49%)
Dec 02, 2024 1.029 1.030 0.9783 1.020 148,965 -0.02(-1.92%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.