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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.27	2.4	2.4	2.43	2.27	76,108
September 25, 2025	2.3	2.24	2.24	2.33	2.23	31,800
September 24, 2025	2.44	2.28	2.28	2.44	2.27	59,132
September 23, 2025	2.44	2.42	2.42	2.47	2.37	95,700
September 22, 2025	2.32	2.47	2.47	2.48	2.31	107,200
September 19, 2025	2.24	2.29	2.29	2.29	2.2	59,300
September 18, 2025	2.27	2.27	2.27	2.27	2.2	34,840
September 17, 2025	2.29	2.27	2.27	2.41	2.26	39,600
September 16, 2025	2.35	2.27	2.27	2.49	2.27	109,000
September 15, 2025	2.31	2.34	2.34	2.37	2.28	75,700
September 12, 2025	2.06	2.28	2.28	2.29	2.06	163,000
September 11, 2025	2	2.06	2.06	2.06	2	52,825
September 10, 2025	1.97	2	2	2.04	1.94	64,600
September 09, 2025	1.95	1.95	1.95	1.98	1.94	38,300
September 08, 2025	1.89	1.95	1.95	1.95	1.89	192,800
September 05, 2025	1.86	1.87	1.87	1.88	1.8	63,600
September 04, 2025	1.88	1.8	1.8	1.9	1.78	33,100
September 03, 2025	1.82	1.88	1.88	1.88	1.79	134,393
September 02, 2025	1.77	1.76	1.76	1.8	1.74	157,300
August 29, 2025	1.72	1.72	1.72	1.77	1.71	100,326
August 28, 2025	1.7	1.71	1.71	1.73	1.7	34,800
August 27, 2025	1.72	1.68	1.68	1.72	1.68	47,123
August 26, 2025	1.72	1.72	1.72	1.72	1.72	11,049
August 25, 2025	1.72	1.72	1.72	1.72	1.7	92,500
August 22, 2025	1.72	1.71	1.71	1.72	1.71	88,100
August 21, 2025	1.72	1.72	1.72	1.72	1.7	109,006
August 20, 2025	1.7	1.72	1.72	1.73	1.7	20,515
August 19, 2025	1.74	1.72	1.72	1.74	1.7	60,300
August 18, 2025	1.74	1.74	1.74	1.75	1.72	56,809
August 15, 2025	1.72	1.74	1.74	1.75	1.71	60,740
August 14, 2025	1.72	1.71	1.71	1.75	1.7	133,200
August 13, 2025	1.78	1.74	1.74	1.78	1.73	42,117
August 12, 2025	1.79	1.74	1.74	1.79	1.74	53,200
August 11, 2025	1.77	1.78	1.78	1.79	1.77	24,422
August 08, 2025	1.8	1.79	1.79	1.8	1.75	63,637
August 07, 2025	1.79	1.79	1.79	1.79	1.76	28,801
August 06, 2025	1.77	1.77	1.77	1.82	1.77	48,001
August 05, 2025	1.73	1.79	1.79	1.8	1.73	70,015
August 01, 2025	1.73	1.74	1.74	1.74	1.73	25,438
July 31, 2025	1.73	1.72	1.72	1.74	1.72	25,735
July 30, 2025	1.74	1.71	1.71	1.74	1.71	34,400
July 29, 2025	1.77	1.73	1.73	1.79	1.71	575,123
July 28, 2025	1.79	1.76	1.76	1.79	1.76	58,932
July 25, 2025	1.77	1.77	1.77	1.79	1.75	317,615
July 24, 2025	1.79	1.76	1.76	1.79	1.75	55,600
July 23, 2025	1.77	1.79	1.79	1.8	1.75	87,443
July 22, 2025	1.82	1.8	1.8	1.82	1.75	105,200
July 21, 2025	1.66	1.75	1.75	1.84	1.63	125,915
July 18, 2025	1.68	1.61	1.61	1.69	1.56	128,310
July 17, 2025	1.75	1.6	1.6	1.75	1.58	137,831
July 16, 2025	1.62	1.51	1.51	1.63	1.49	150,913
July 15, 2025	1.6	1.57	1.57	1.65	1.56	30,300
July 14, 2025	1.55	1.49	1.49	1.55	1.48	114,600
July 11, 2025	1.77	1.51	1.51	1.84	1.51	242,800
July 10, 2025	1.97	1.97	1.97	1.97	1.97	0
July 09, 2025	1.92	1.97	1.97	1.97	1.92	14,600
July 08, 2025	2.02	1.91	1.91	2.02	1.91	100,113
July 07, 2025	2.1	2.01	2.01	2.1	1.97	72,800
July 04, 2025	1.97	2.08	2.08	2.15	1.97	169,901
July 03, 2025	1.97	1.97	1.97	1.97	1.95	157,743

Orogen Royalties Inc. (OGN.V) TSXV