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

Orogen Royalties Inc (OP: OGNRF )

0.8985 -0.0135 (-1.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 7, 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 (%)
Apr 30, 2024 0.7200 0.7200 0.6901 0.6901 138,590 -0.03(-4.10%)
Apr 29, 2024 0.6589 0.7196 0.6508 0.7196 162,010 +0.07(+9.95%)
Apr 26, 2024 0.6499 0.6589 0.6408 0.6545 30,150 +0.02(+3.20%)
Apr 25, 2024 0.6381 0.6430 0.6300 0.6342 58,743 +0.01(+1.31%)
Apr 24, 2024 0.6357 0.6488 0.6234 0.6260 127,587 -0.01(-0.79%)
Apr 23, 2024 0.6271 0.6431 0.6271 0.6310 22,565 -0.01(-0.94%)
Apr 22, 2024 0.6520 0.6600 0.6250 0.6370 95,237 -0.00(-0.55%)
Apr 19, 2024 0.6489 0.6489 0.6221 0.6405 39,868 +0.02(+2.48%)
Apr 18, 2024 0.6426 0.6426 0.6200 0.6250 53,894 -0.01(-1.95%)
Apr 17, 2024 0.6453 0.6486 0.6374 0.6374 22,514 -0.01(-1.44%)
Apr 16, 2024 0.6414 0.6604 0.6341 0.6467 118,992 +0.00(+0.12%)
Apr 15, 2024 0.6400 0.6487 0.6221 0.6459 64,209 +0.02(+2.52%)
Apr 12, 2024 0.6297 0.6355 0.6275 0.6300 95,379 +0.01(+0.88%)
Apr 11, 2024 0.6244 0.6363 0.6200 0.6245 43,209 -0.00(-0.56%)
Apr 10, 2024 0.6306 0.6363 0.6253 0.6280 29,578 -0.01(-0.92%)
Apr 09, 2024 0.6380 0.6446 0.6306 0.6338 80,935 -0.00(-0.38%)
Apr 08, 2024 0.6400 0.6459 0.6360 0.6362 36,267 -0.00(-0.59%)
Apr 05, 2024 0.6570 0.6570 0.6306 0.6400 127,987 +0.00(+0.41%)
Apr 04, 2024 0.6600 0.6600 0.6312 0.6374 155,845 -0.02(-3.72%)
Apr 03, 2024 0.6500 0.6620 0.6500 0.6620 66,769 +0.00(+0.44%)
Apr 02, 2024 0.6653 0.6738 0.6552 0.6591 85,670 -0.00(-0.14%)
Apr 01, 2024 0.6698 0.6700 0.6500 0.6600 96,860 -0.00(-0.66%)
Mar 28, 2024 0.6541 0.6660 0.6500 0.6644 22,069 +0.01(+2.22%)
Mar 27, 2024 0.6577 0.6600 0.6468 0.6500 40,731 -0.00(-0.63%)
Mar 26, 2024 0.6201 0.6600 0.6201 0.6541 26,833 -0.01(-1.03%)
Mar 25, 2024 0.6630 0.6672 0.6400 0.6609 27,047 -0.01(-1.11%)
Mar 22, 2024 0.6700 0.6750 0.6646 0.6683 53,647 +0.01(+0.80%)
Mar 21, 2024 0.6600 0.6773 0.6250 0.6630 70,210 +0.02(+2.46%)
Mar 20, 2024 0.6300 0.6599 0.6300 0.6471 94,739 +0.01(+2.36%)
Mar 19, 2024 0.6287 0.6350 0.6256 0.6322 79,140 +0.00(+0.35%)
Mar 18, 2024 0.6500 0.6500 0.6156 0.6300 91,841 -0.01(-1.56%)
Mar 15, 2024 0.6277 0.6436 0.6277 0.6400 36,519 +0.01(+2.30%)
Mar 14, 2024 0.6438 0.6441 0.6256 0.6256 73,149 -0.01(-1.82%)
Mar 13, 2024 0.6300 0.6452 0.6300 0.6372 89,640 +0.00(+0.30%)
Mar 12, 2024 0.6401 0.6514 0.6300 0.6353 83,939 -0.01(-1.12%)
Mar 11, 2024 0.6527 0.6549 0.6300 0.6425 70,884 -0.02(-2.77%)
Mar 08, 2024 0.6666 0.6769 0.6477 0.6608 49,065 -0.01(-1.34%)
Mar 07, 2024 0.6473 0.6748 0.6150 0.6698 254,444 +0.06(+9.21%)
Mar 06, 2024 0.6224 0.6532 0.6035 0.6133 269,937 -0.01(-1.08%)
Mar 05, 2024 0.5950 0.6240 0.5853 0.6200 139,551 +0.03(+5.86%)
Mar 04, 2024 0.5870 0.6070 0.5713 0.5857 116,381 -0.00(-0.22%)
Mar 01, 2024 0.5956 0.6003 0.5800 0.5870 76,815 +0.01(+1.21%)
Feb 29, 2024 0.5949 0.6047 0.5800 0.5800 67,977 -0.01(-2.18%)
Feb 28, 2024 0.5770 0.5949 0.5769 0.5929 31,404 +0.01(+2.49%)
Feb 27, 2024 0.5620 0.5825 0.5611 0.5785 47,076 +0.01(+1.49%)
Feb 26, 2024 0.5333 0.5738 0.5333 0.5700 96,606 +0.03(+6.50%)
Feb 23, 2024 0.5500 0.5540 0.5307 0.5352 169,546 +0.02(+3.28%)
Feb 22, 2024 0.5045 0.5239 0.5019 0.5182 119,695 +0.01(+1.47%)
Feb 21, 2024 0.5093 0.5124 0.5031 0.5107 14,337 +0.00(+0.02%)
Feb 20, 2024 0.5190 0.5190 0.5000 0.5106 67,186 +0.01(+1.31%)
Feb 16, 2024 0.5014 0.5175 0.5014 0.5040 29,453 -0.00(-0.59%)
Feb 15, 2024 0.4670 0.5182 0.4670 0.5070 35,217 -0.00(-0.82%)
Feb 14, 2024 0.5103 0.5238 0.5051 0.5112 157,532 +0.01(+1.27%)
Feb 13, 2024 0.5082 0.5182 0.4998 0.5048 62,703 -0.01(-1.50%)
Feb 12, 2024 0.4895 0.5125 0.4825 0.5125 61,606 +0.04(+8.37%)
Feb 09, 2024 0.4650 0.4867 0.4600 0.4729 162,325 +0.00(+0.85%)
Feb 08, 2024 0.4900 0.4900 0.4650 0.4689 84,521 -0.02(-4.19%)
Feb 07, 2024 0.5050 0.5050 0.4811 0.4894 181,174 -0.01(-2.80%)
Feb 06, 2024 0.5054 0.5100 0.5022 0.5035 15,082 -0.01(-1.26%)
Feb 05, 2024 0.5160 0.5160 0.5022 0.5099 40,184 -0.01(-0.97%)
Feb 02, 2024 0.5100 0.5221 0.5100 0.5149 56,175 -0.00(-0.41%)
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.