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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.35	2.32	2.32	2.36	2.3	33,908
November 20, 2025	2.47	2.35	2.35	2.47	2.35	41,900
November 19, 2025	2.42	2.45	2.45	2.47	2.39	47,720
November 18, 2025	2.47	2.42	2.42	2.47	2.38	66,524
November 17, 2025	2.4	2.44	2.44	2.5	2.4	60,800
November 14, 2025	2.24	2.35	2.35	2.47	2.22	182,614
November 13, 2025	2.24	2.24	2.24	2.27	2.24	14,800
November 12, 2025	2.16	2.23	2.23	2.3	2.16	37,144
November 11, 2025	2.3	2.27	2.27	2.3	2.21	28,906
November 10, 2025	2.19	2.3	2.3	2.3	2.19	80,400
November 07, 2025	2.18	2.2	2.2	2.2	2.08	16,500
November 06, 2025	2.2	2.08	2.08	2.2	2.08	36,200
November 05, 2025	2.16	2.2	2.2	2.2	2.13	10,400
November 04, 2025	2.16	2.17	2.17	2.2	2.13	29,600
November 03, 2025	2.13	2.2	2.2	2.2	2.13	11,000
October 31, 2025	2.2	2.15	2.15	2.2	2.15	21,861
October 30, 2025	2.19	2.18	2.18	2.19	2.13	29,290
October 29, 2025	2.11	2.13	2.13	2.18	2.11	25,900
October 28, 2025	2.09	2.09	2.09	2.12	2.08	29,820
October 27, 2025	2.19	2.1	2.1	2.19	2.08	20,805
October 24, 2025	2.2	2.2	2.2	2.2	2.17	34,123
October 23, 2025	2.2	2.21	2.21	2.25	2.15	19,449
October 22, 2025	2.11	2.1	2.1	2.15	2.09	42,947
October 21, 2025	2.22	2.21	2.21	2.25	2.12	39,249
October 20, 2025	2.21	2.2	2.2	2.3	2.17	135,738
October 17, 2025	2.17	2.21	2.21	2.24	2.15	51,944
October 16, 2025	2.28	2.2	2.2	2.3	2.2	44,443

Orogen Royalties Inc. (OGN.V) TSXV