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

Orogen Royalties Inc (OP: OGNRF )

0.8690 +0.0140 (+1.64%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 24, 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 (%)
Jul 23, 2024 0.8616 0.8700 0.8523 0.8550 39,124 -0.01(-0.59%)
Jul 22, 2024 0.8609 0.8897 0.8563 0.8601 107,015 -0.03(-3.13%)
Jul 19, 2024 0.8940 0.9034 0.8571 0.8879 52,893 -0.02(-1.78%)
Jul 18, 2024 0.9300 0.9310 0.9000 0.9040 72,408 -0.02(-1.98%)
Jul 17, 2024 0.9342 0.9400 0.9137 0.9223 90,706 -0.02(-1.84%)
Jul 16, 2024 0.9166 0.9425 0.9000 0.9396 53,409 +0.02(+2.13%)
Jul 15, 2024 0.9054 0.9358 0.9054 0.9200 212,163 +0.02(+1.68%)
Jul 12, 2024 0.8535 0.9394 0.8535 0.9048 199,368 +0.07(+7.87%)
Jul 11, 2024 0.8275 0.8400 0.8000 0.8388 81,505 +0.02(+2.46%)
Jul 10, 2024 0.8248 0.8294 0.8091 0.8187 54,443 +0.01(+0.83%)
Jul 09, 2024 0.8094 0.8180 0.7940 0.8120 39,152 +0.00(+0.32%)
Jul 08, 2024 0.8120 0.8200 0.7900 0.8094 108,046 -0.01(-1.03%)
Jul 05, 2024 0.8200 0.8315 0.8000 0.8178 91,592 +0.01(+1.40%)
Jul 03, 2024 0.7897 0.8200 0.7897 0.8065 23,600 +0.02(+2.48%)
Jul 02, 2024 0.8200 0.8218 0.7803 0.7870 159,608 -0.03(-3.79%)
Jul 01, 2024 0.8100 0.8200 0.8100 0.8180 51,395 +0.00(+0.60%)
Jun 28, 2024 0.8339 0.8400 0.8131 0.8131 69,547 -0.01(-0.84%)
Jun 27, 2024 0.8250 0.8298 0.8106 0.8200 86,047 -0.00(-0.59%)
Jun 26, 2024 0.8000 0.8298 0.8000 0.8249 161,524 +0.02(+3.11%)
Jun 25, 2024 0.8069 0.8070 0.8000 0.8000 32,882 -0.00(-0.01%)
Jun 24, 2024 0.7803 0.8300 0.7803 0.8001 174,352 +0.01(+0.69%)
Jun 21, 2024 0.7800 0.8074 0.7800 0.7946 68,100 +0.00(+0.58%)
Jun 20, 2024 0.8286 0.8720 0.7900 0.7900 416,662 -0.04(-4.68%)
Jun 18, 2024 0.8087 0.8434 0.8087 0.8288 93,107 +0.02(+2.16%)
Jun 17, 2024 0.8111 0.8200 0.8111 0.8113 40,277 -0.02(-1.90%)
Jun 14, 2024 0.8166 0.8434 0.8122 0.8270 22,440 +0.01(+0.99%)
Jun 13, 2024 0.8798 0.8798 0.8116 0.8189 90,159 -0.04(-4.49%)
Jun 12, 2024 0.8301 0.8599 0.8300 0.8574 87,360 +0.03(+3.26%)
Jun 11, 2024 0.8500 0.9050 0.8300 0.8303 172,150 -0.04(-4.49%)
Jun 10, 2024 0.9180 0.9180 0.8554 0.8693 131,233 -0.03(-3.25%)
Jun 07, 2024 0.9140 0.9180 0.8916 0.8985 273,460 -0.01(-1.48%)
Jun 06, 2024 0.9000 0.9150 0.8800 0.9120 146,444 +0.01(+1.08%)
Jun 05, 2024 0.9528 0.9616 0.9023 0.9023 131,971 -0.06(-5.85%)
Jun 04, 2024 0.9600 0.9600 0.9201 0.9584 130,116 -0.00(-0.17%)
Jun 03, 2024 0.9800 0.9850 0.9119 0.9600 171,720 -0.02(-2.04%)
May 31, 2024 0.9880 0.9898 0.9493 0.9800 148,396 +0.01(+1.12%)
May 30, 2024 0.9500 0.9865 0.9265 0.9691 173,740 +0.01(+0.95%)
May 29, 2024 1.000 1.000 0.9426 0.9600 158,678 -0.01(-1.49%)
May 28, 2024 0.9732 0.9905 0.9060 0.9745 382,940 +0.01(+1.51%)
May 24, 2024 0.9800 0.9800 0.9275 0.9600 335,093 -0.02(-2.03%)
May 23, 2024 0.8948 0.9800 0.8948 0.9799 286,020 +0.06(+6.80%)
May 22, 2024 0.9590 0.9590 0.8855 0.9175 327,534 +0.00(+0.09%)
May 21, 2024 0.8830 0.9200 0.8300 0.9167 185,081 +0.05(+5.62%)
May 20, 2024 0.8500 0.8958 0.8300 0.8679 120,225 +0.04(+4.71%)
May 17, 2024 0.8340 0.8462 0.8170 0.8289 182,754 +0.00(+0.11%)
May 16, 2024 0.7890 0.8485 0.7890 0.8280 124,019 -0.02(-1.78%)
May 15, 2024 0.8000 0.8450 0.7800 0.8430 147,498 +0.05(+6.98%)
May 14, 2024 0.8000 0.8000 0.7800 0.7880 75,957 +0.00(+0.09%)
May 13, 2024 0.8100 0.8100 0.7857 0.7873 70,571 -0.01(-1.59%)
May 10, 2024 0.7788 0.8000 0.7531 0.8000 141,746 +0.02(+2.56%)
May 09, 2024 0.7500 0.7800 0.7500 0.7800 97,424 +0.04(+5.41%)
May 08, 2024 0.7499 0.7699 0.7300 0.7400 50,815 +0.01(+1.47%)
May 07, 2024 0.7200 0.7500 0.7200 0.7293 134,017 -0.01(-1.78%)
May 06, 2024 0.7036 0.7498 0.6975 0.7425 120,534 +0.03(+4.58%)
May 03, 2024 0.7100 0.7100 0.6700 0.7100 52,248 -0.00(-0.07%)
May 02, 2024 0.7000 0.7124 0.3980 0.7105 99,764 +0.01(+0.78%)
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.