Skip to main content
Origen Resources Inc. (CSE:ORGN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0800
-0.0100 (-11.11%)
Dec 1, 2025, 9:30 AM EST

Origen Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 20250.080.080.080.080.08-11.11%7,500
Nov 28, 20250.090.090.090.090.0912.50%32,000
Nov 27, 20250.080.080.080.080.08-11.11%4,325
Nov 26, 20250.090.100.090.090.095.88%59,000
Nov 21, 20250.090.090.090.090.09-2,000
Nov 20, 20250.090.090.090.090.09-5.56%1,000
Nov 19, 20250.090.090.090.090.095.88%1,000
Nov 18, 20250.090.090.090.090.09-10.53%10,000
Nov 14, 20250.100.100.100.100.1011.76%6,000
Nov 13, 20250.090.090.090.090.096.25%10,200
Nov 11, 20250.080.080.080.080.08-101,000
Nov 3, 20250.080.080.080.080.086.67%19,000
Oct 31, 20250.080.080.080.080.08-6.25%26,000
Oct 30, 20250.080.080.080.080.08-22,000
Oct 29, 20250.080.080.080.080.0814.29%154,000
Oct 28, 20250.080.080.070.070.077.69%30,000
Oct 24, 20250.070.070.070.070.07-7.14%100,000
Oct 23, 20250.070.070.070.070.0716.67%67,000
Oct 21, 20250.070.070.060.060.06-7.69%328,000
Oct 20, 20250.070.070.070.070.07-29,000
Oct 17, 20250.070.070.070.070.07-7,000
Oct 16, 20250.070.070.070.070.07-70,900
Oct 15, 20250.070.070.070.070.07-35,000
Oct 14, 20250.070.070.070.070.07-7.14%6,000
Oct 9, 20250.070.070.070.070.077.69%10,000
Oct 8, 20250.060.070.060.070.078.33%201,000
Oct 3, 20250.060.060.060.060.06-14.29%39,000
Oct 2, 20250.060.070.060.070.0740.00%11,000
Oct 1, 20250.060.070.050.050.05-16.67%381,000
Sep 29, 20250.070.070.060.060.06-7.69%21,200
Sep 26, 20250.070.070.070.070.078.33%13,095
Sep 24, 20250.060.060.060.060.069.09%6,000
Sep 22, 20250.060.060.050.060.06-706,000
Sep 19, 20250.060.060.060.060.06-1,000
Sep 11, 20250.060.060.060.060.06-8.33%159,000
Sep 10, 20250.060.060.060.060.069.09%8,444
Sep 5, 20250.050.070.050.060.06-8.33%197,639
Sep 4, 20250.060.060.060.060.069.09%5,000
Aug 29, 20250.060.060.060.060.0610.00%15,000
Aug 28, 20250.050.050.050.050.05-2,000
Aug 27, 20250.050.050.050.050.05-101,200
Aug 26, 20250.050.050.050.050.05-277,000
Aug 25, 20250.050.050.050.050.05-9.09%9,000
Aug 21, 20250.060.060.060.060.0610.00%91,000
Aug 20, 20250.060.060.050.050.05-9.09%424,000
Aug 8, 20250.060.060.060.060.06-22,000
Aug 7, 20250.060.060.060.060.06-55,000
Jul 31, 20250.060.060.060.060.06-8.33%10,500
Jul 30, 20250.060.060.060.060.069.09%14,000
Jul 25, 20250.060.060.060.060.06-7,000
Jul 24, 20250.060.070.060.060.06-15.38%167,500
Jul 23, 20250.070.070.070.070.07-7.14%40,000
Jul 18, 20250.070.070.070.070.07-6.67%10,000
Jul 17, 20250.080.080.080.080.087.14%6,000
Jul 15, 20250.070.070.070.070.07-13,000
Jul 11, 20250.070.070.070.070.07-6.67%13,000
Jul 10, 20250.080.080.080.080.087.14%5,000
Jul 9, 20250.070.070.060.070.07-17,000
Jul 8, 20250.070.070.070.070.077.69%7,000
Jul 7, 20250.070.070.070.070.07-8,055
Jun 30, 20250.070.070.070.070.07-1,000
Jun 26, 20250.060.070.060.070.078.33%31,000
Jun 24, 20250.060.060.060.060.069.09%295,000
Jun 18, 20250.060.060.060.060.06-20,000
Jun 16, 20250.060.060.060.060.06-4,300
Jun 12, 20250.060.060.060.060.06-17,000
Jun 11, 20250.060.060.060.060.0610.00%1,000
Jun 10, 20250.060.060.050.050.05-9.09%700,000
Jun 5, 20250.060.060.060.060.06-5,597