Skip to main content
Oregen Energy Corp. (CSE:ORNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.110
+0.005 (4.76%)
At close: Dec 4, 2025

Oregen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.110.110.110.110.114.76%33,600
Dec 3, 20250.110.120.110.110.11-6.67%148,950
Dec 2, 20250.110.120.100.110.114.65%161,101
Dec 1, 20250.120.120.100.110.117.50%189,400
Nov 28, 20250.110.110.100.100.10-13.04%219,260
Nov 27, 20250.110.120.110.120.124.55%36,000
Nov 26, 20250.130.130.110.110.11-12.00%273,500
Nov 24, 20250.120.150.120.130.13-10.71%245,000
Nov 21, 20250.130.140.120.140.14-77,200
Nov 20, 20250.150.150.130.140.14-9.68%63,888
Nov 19, 20250.160.160.160.160.16-8.82%2,000
Nov 18, 20250.180.180.170.170.173.03%3,500
Nov 17, 20250.170.170.160.170.17-3,500
Nov 13, 20250.170.170.170.170.17-2.94%1,000
Nov 12, 20250.170.170.170.170.173.03%5,500
Nov 11, 20250.170.170.160.170.173.13%3,500
Nov 7, 20250.160.160.160.160.16-3.03%1,000
Nov 6, 20250.170.170.160.170.17-2.94%18,000
Nov 5, 20250.170.170.170.170.17-139,000
Nov 4, 20250.170.170.170.170.17-5.56%3,000
Nov 3, 20250.150.180.150.180.1833.33%63,007
Oct 31, 20250.150.150.140.140.14-14,740
Oct 30, 20250.140.150.140.140.14-25,420
Oct 29, 20250.140.140.130.140.14-10.00%31,500
Oct 27, 20250.160.160.140.150.15-6.25%84,750
Oct 24, 20250.140.170.140.160.168.47%165,500
Oct 23, 20250.150.150.140.150.15-1.67%16,000
Oct 22, 20250.160.160.140.150.15-4.76%52,550
Oct 21, 20250.170.170.150.160.16-10.00%48,000
Oct 20, 20250.170.180.150.180.1812.90%39,550
Oct 17, 20250.200.200.150.160.16-18.42%329,000
Oct 16, 20250.180.190.170.190.1915.15%107,000
Oct 15, 20250.180.180.170.170.17-8.33%21,500
Oct 14, 20250.180.180.180.180.18-537
Oct 10, 20250.180.180.180.180.18-50,000
Oct 9, 20250.180.190.150.180.18-199,649
Oct 8, 20250.170.200.170.180.189.09%72,200
Oct 7, 20250.170.170.160.170.17-44,000
Oct 6, 20250.180.180.140.170.17-2.94%261,268
Oct 3, 20250.190.190.170.170.17-10.53%83,820
Oct 2, 20250.180.190.180.190.192.70%74,125
Oct 1, 20250.170.190.170.190.198.82%177,200
Sep 30, 20250.180.190.170.170.17-5.56%184,550
Sep 29, 20250.200.200.180.180.18-7.69%147,158
Sep 26, 20250.210.210.180.200.20-7.14%125,500
Sep 25, 20250.220.220.210.210.21-4.55%94,104
Sep 24, 20250.210.220.210.220.22-272,986
Sep 23, 20250.210.220.210.220.2210.00%565,500
Sep 22, 20250.210.210.200.200.20-2.44%241,062
Sep 19, 20250.210.210.190.210.21-6.82%316,751
Sep 18, 20250.210.230.210.220.22-6.38%187,000
Sep 17, 20250.240.240.210.240.24-212,400
Sep 16, 20250.240.240.230.240.24-2.08%12,500
Sep 15, 20250.260.260.240.240.24-2.04%84,500
Sep 12, 20250.200.250.190.250.2522.50%238,000
Sep 11, 20250.200.210.190.200.20-282,875
Sep 10, 20250.200.200.190.200.20-4.76%150,515
Sep 9, 20250.230.230.210.210.21-6.67%114,171
Sep 8, 20250.250.260.220.230.23-10.00%159,296
Sep 5, 20250.250.250.250.250.25-1.96%27,100
Sep 4, 20250.230.280.220.260.264.08%174,364
Sep 3, 20250.260.260.220.250.25-2.00%74,000
Sep 2, 20250.290.310.250.250.25-13.79%175,695
Aug 29, 20250.320.320.290.290.291.75%38,430
Aug 28, 20250.330.330.290.290.29-12.31%126,558