Orogen Royalties Inc. - OGN.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3.25	3.3	3.3	3.3	3.19	9,290
February 19, 2026	3.24	3.19	3.19	3.4	3.15	40,900
February 18, 2026	3.13	3.24	3.24	3.27	3.1	37,126
February 17, 2026	3.15	3.11	3.11	3.24	3.1	19,100
February 13, 2026	3.03	3.12	3.12	3.14	3.03	44,200
February 12, 2026	3.09	3.05	3.05	3.1	3.04	52,300
February 11, 2026	3.13	3.11	3.11	3.14	3.07	27,900
February 10, 2026	3.24	3.12	3.12	3.24	3.09	35,800
February 09, 2026	3.19	3.22	3.22	3.24	3.17	29,600
February 06, 2026	3.27	3.15	3.15	3.27	3.1	19,700
February 05, 2026	3.24	3.1	3.1	3.24	3	76,563
February 04, 2026	3.53	3.33	3.33	3.53	3.27	19,044
February 03, 2026	3.34	3.43	3.43	3.53	3.34	31,546
February 02, 2026	3.24	3.29	3.29	3.35	3.21	26,900
January 30, 2026	3.3	3.21	3.21	3.3	3.18	106,100
January 29, 2026	3.18	3.31	3.31	3.31	3.18	55,608
January 28, 2026	3.35	3.2	3.2	3.38	3.14	40,100
January 27, 2026	3.44	3.32	3.32	3.45	3.16	61,500
January 26, 2026	3.67	3.43	3.43	3.67	3.43	72,300
January 23, 2026	3.8	3.63	3.63	3.85	3.6	47,336
January 22, 2026	3.64	3.8	3.8	3.8	3.48	53,928
January 21, 2026	3.61	3.64	3.64	3.75	3.46	80,400
January 20, 2026	3.45	3.63	3.63	3.65	3.45	66,400
January 19, 2026	3.8	3.41	3.41	3.8	3.4	31,132
January 16, 2026	3.75	3.8	3.8	3.84	3.69	40,530
January 15, 2026	3.75	3.75	3.75	3.78	3.7	24,700
January 14, 2026	3.64	3.74	3.74	3.78	3.35	60,845
January 13, 2026	4.04	3.68	3.68	4.05	3.6	123,147
January 12, 2026	3.5	4	4	4	3.5	112,800
January 09, 2026	3.16	3.41	3.41	3.49	3.16	69,300
January 08, 2026	3.2	3.16	3.16	3.25	3.15	50,438
January 07, 2026	2.85	3.12	3.12	3.13	2.83	79,400
January 06, 2026	2.78	2.85	2.85	2.85	2.78	32,400
January 05, 2026	2.68	2.79	2.79	2.79	2.65	51,123
January 02, 2026	2.57	2.65	2.65	2.65	2.57	60,443
December 31, 2025	2.57	2.59	2.59	2.6	2.57	25,241
December 30, 2025	2.55	2.58	2.58	2.6	2.55	46,419
December 29, 2025	2.52	2.53	2.53	2.55	2.51	47,000
December 23, 2025	2.53	2.51	2.51	2.54	2.48	15,800
December 22, 2025	2.4	2.52	2.52	2.52	2.32	30,806
December 19, 2025	2.39	2.34	2.34	2.39	2.33	13,335
December 18, 2025	2.32	2.34	2.34	2.35	2.32	14,915
December 17, 2025	2.31	2.31	2.31	2.34	2.31	16,509
December 16, 2025	2.4	2.33	2.33	2.4	2.3	28,400
December 15, 2025	2.47	2.33	2.33	2.47	2.3	37,800
December 12, 2025	2.44	2.32	2.32	2.47	2.32	30,396
December 11, 2025	2.39	2.44	2.44	2.45	2.39	23,109
December 10, 2025	2.38	2.45	2.45	2.45	2.38	34,940
December 09, 2025	2.4	2.38	2.38	2.42	2.34	23,627
December 08, 2025	2.39	2.34	2.34	2.47	2.34	12,800
December 05, 2025	2.57	2.4	2.4	2.57	2.4	7,832
December 04, 2025	2.45	2.43	2.43	2.46	2.43	8,475
December 03, 2025	2.48	2.47	2.47	2.5	2.46	4,245
December 02, 2025	2.58	2.48	2.48	2.58	2.44	12,718
December 01, 2025	2.46	2.59	2.59	2.59	2.46	66,400
November 28, 2025	2.35	2.44	2.44	2.45	2.35	23,800
November 27, 2025	2.38	2.35	2.35	2.38	2.35	5,950
November 26, 2025	2.37	2.35	2.35	2.38	2.35	34,800
November 25, 2025	2.37	2.37	2.37	2.37	2.35	2,510
November 24, 2025	2.33	2.35	2.35	2.44	2.3	8,231

Orogen Royalties Inc. (OGN.V) TSXV