Get the Stockscreener App
1.434
1.45%
0.0205
After Hours:
1.44
0.006
+0.42%
Orogen Royalties Inc Stock (OGNRF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 13, 2025 | $1.44 | $1.40 | $0.04 | 188,349.0 | +1.45% |
| Jun 04, 2025 | $1.42 | $1.38 | $0.04 | 230,813.0 | +1.69% |
| Jun 03, 2025 | $1.39 | $1.37 | $0.018 | 167,366.0 | +0.72% |
| Jun 02, 2025 | $1.40 | $1.33 | $0.06 | 308,805.0 | +3.45% |
| May 30, 2025 | $1.34 | $1.32 | $0.0165 | 115,915.0 | -0.11% |
| May 29, 2025 | $1.34 | $1.33 | $0.011 | 92,323.0 | -0.34% |
| May 28, 2025 | $1.34 | $1.31 | $0.03 | 78,229.0 | +0.75% |
| May 27, 2025 | $1.34 | $1.31 | $0.03 | 139,818.0 | -0.23% |
| May 23, 2025 | $1.34 | $1.31 | $0.03 | 76,288.0 | +0.98% |
| May 22, 2025 | $1.33 | $1.30 | $0.0265 | 157,182.0 | +0.00% |
| May 21, 2025 | $1.32 | $1.29 | $0.025 | 336,589.0 | +0.76% |
| May 20, 2025 | $1.31 | $1.29 | $0.02 | 269,466.0 | +0.77% |
| May 19, 2025 | $1.34 | $1.29 | $0.05 | 160,035.0 | -0.76% |
| May 16, 2025 | $1.36 | $1.29 | $0.07 | 89,466.0 | +0.77% |
Orogen Royalties Inc Stock (OGNRF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Orogen Royalties Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OGNRF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Orogen Royalties Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Orogen Royalties Inc Stock (OGNRF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $1.44 | $1.33 | $0.105 | 895,333.0 | +7.50% |
| May, 2025 | $1.39 | $1.27 | $0.12 | 4,293,346.0 | +1.83% |
| Apr, 2025 | $1.39 | $0.9171 | $0.4729 | 9,567,194.0 | +21.30% |
| Mar, 2025 | $1.12 | $0.97 | $0.155 | 3,722,217.0 | +3.35% |
| Feb, 2025 | $1.15 | $1.00 | $0.15 | 2,674,530.0 | +0.00% |
| Jan, 2025 | $1.16 | $0.92 | $0.235 | 2,927,464.0 | +13.59% |
Orogen Royalties Inc Stock (OGNRF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.05 | $0.87 | $0.18 | 2,923,016.0 | -12.97% |
| Nov, 2024 | $1.11 | $0.9064 | $0.2036 | 3,235,192.0 | -0.95% |
| Oct, 2024 | $1.27 | $1.05 | $0.225 | 2,929,777.0 | -6.25% |
| Sep, 2024 | $1.20 | $1.04 | $0.16 | 2,093,070.0 | -4.27% |
| Aug, 2024 | $1.18 | $0.85 | $0.33 | 2,335,236.0 | +22.01% |
| Jul, 2024 | $0.9619 | $0.7803 | $0.1816 | 2,060,330.0 | +17.93% |
| Jun, 2024 | $0.985 | $0.78 | $0.205 | 2,503,556.0 | -17.03% |
| May, 2024 | $1.00 | $0.67 | $0.33 | 3,508,292.0 | +42.01% |
| Apr, 2024 | $0.72 | $0.62 | $0.10 | 1,752,858.0 | +3.88% |
| Mar, 2024 | $0.6773 | $0.5713 | $0.106 | 1,768,521.0 | +14.54% |
| Feb, 2024 | $0.6047 | $0.46 | $0.1447 | 1,539,301.0 | +11.15% |
| Jan, 2024 | $0.529 | $0.4783 | $0.0507 | 1,262,636.0 | +7.15% |
Orogen Royalties Inc Stock (OGNRF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5102 | $0.454 | $0.0562 | 1,837,795.0 | -0.05% |
| Nov, 2023 | $0.544 | $0.425 | $0.119 | 1,641,675.0 | -0.56% |
| Oct, 2023 | $0.5525 | $0.4521 | $0.1004 | 1,283,370.0 | +5.38% |
| Sep, 2023 | $0.5305 | $0.4546 | $0.0759 | 890,052.0 | -0.96% |
| Aug, 2023 | $0.47 | $0.39 | $0.08 | 1,436,733.0 | +10.64% |
| Jul, 2023 | $0.451 | $0.3652 | $0.0858 | 1,700,078.0 | +11.67% |
| Jun, 2023 | $0.4199 | $0.3615 | $0.0584 | 1,124,202.0 | +1.36% |
| May, 2023 | $0.4594 | $0.368 | $0.0914 | 1,082,426.0 | -9.75% |
| Apr, 2023 | $0.435 | $0.3795 | $0.0555 | 1,227,678.0 | +9.85% |
| Mar, 2023 | $0.3946 | $0.33 | $0.0646 | 1,695,533.0 | -0.86% |
| Feb, 2023 | $0.40 | $0.3575 | $0.0425 | 1,101,779.0 | -0.69% |
| Jan, 2023 | $0.41 | $0.339 | $0.071 | 1,370,813.0 | +1.21% |
5.71%
0.34%
Cap:
|
Volume (24h):