Skip to main content
Oregen Energy Corp. (CSE:ORNG)
Canada flag Canada · Delayed Price · Currency is CAD
0.100
-0.005 (-4.76%)
Apr 28, 2026, 1:32 PM EST

Oregen Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.110.110.100.100.10-4.76%247,500
Apr 27, 20260.100.110.100.110.115.00%30,500
Apr 24, 20260.100.110.100.100.105.26%119,754
Apr 23, 20260.110.110.100.100.10-9.52%51,500
Apr 22, 20260.100.110.100.110.115.00%11,000
Apr 21, 20260.100.110.100.100.10-4.76%44,700
Apr 20, 20260.100.110.100.110.11-10,500
Apr 17, 20260.110.110.100.110.11-4.55%163,500
Apr 16, 20260.100.110.100.110.114.76%179,600
Apr 15, 20260.120.120.100.110.11-12.50%188,000
Apr 14, 20260.130.130.120.120.12-7.69%73,000
Apr 13, 20260.130.130.120.130.134.00%242,100
Apr 10, 20260.130.130.120.130.13-61,500
Apr 9, 20260.140.140.120.130.13-3.85%145,200
Apr 8, 20260.130.150.120.130.13-7.14%412,000
Apr 7, 20260.120.140.120.140.1421.74%112,500
Apr 6, 20260.120.120.120.120.124.55%3,500
Apr 2, 20260.120.120.110.110.11-21.43%139,700
Apr 1, 20260.100.140.100.140.1440.00%116,500
Mar 31, 20260.120.120.100.100.10-13.04%81,500
Mar 30, 20260.110.120.110.120.124.55%23,980
Mar 27, 20260.120.120.100.110.11-12.00%223,500
Mar 26, 20260.130.130.130.130.134.17%26,500
Mar 25, 20260.120.120.120.120.12-7.69%9,500
Mar 24, 20260.130.130.130.130.138.33%3,000
Mar 23, 20260.140.140.120.120.12-11,500
Mar 20, 20260.130.130.120.120.12-7.69%16,500
Mar 19, 20260.130.130.130.130.134.00%25,000
Mar 17, 20260.130.130.120.130.13-3.85%22,000
Mar 16, 20260.120.130.110.130.1313.04%66,850
Mar 13, 20260.110.120.110.120.129.52%33,500
Mar 12, 20260.100.110.100.110.11-81,000
Mar 11, 20260.100.110.100.110.1110.53%55,000
Mar 10, 20260.100.100.090.100.10-313,000
Mar 9, 20260.100.100.100.100.10-5.00%294,000
Mar 6, 20260.100.100.100.100.10-4.76%166,000
Mar 5, 20260.110.110.110.110.11-18,210
Mar 4, 20260.110.110.100.110.11-4.55%34,500
Mar 3, 20260.120.120.110.110.11-15.38%217,500
Mar 2, 20260.110.150.100.130.1336.84%179,195
Feb 27, 20260.100.100.100.100.10-5.00%36,500
Feb 26, 20260.100.100.100.100.10-13,000
Feb 25, 20260.100.100.100.100.10-1,875
Feb 24, 20260.100.100.100.100.105.26%10,000
Feb 23, 20260.090.100.090.100.1011.76%32,000
Feb 20, 20260.090.090.080.090.09-113,709
Feb 19, 20260.090.090.070.090.09-290,000
Feb 18, 20260.100.100.090.090.09-5.56%46,000
Feb 17, 20260.100.100.070.090.09-5.26%103,100
Feb 13, 20260.100.100.100.100.10-11,000
Feb 12, 20260.100.100.100.100.10-5.00%6,000
Feb 11, 20260.100.100.100.100.10-9,000
Feb 10, 20260.110.110.100.100.10-9.09%26,000
Feb 6, 20260.110.110.110.110.11-500
Jan 30, 20260.110.110.110.110.11-1,500
Jan 27, 20260.110.110.110.110.114.76%500
Jan 26, 20260.110.110.110.110.11-4.55%15,000
Jan 23, 20260.120.120.110.110.11-4.35%16,500
Jan 22, 20260.120.130.120.120.124.55%84,500
Jan 21, 20260.110.110.110.110.11-4.35%8,500
Jan 19, 20260.110.120.110.120.129.52%81,300
Jan 16, 20260.120.120.110.110.11-8.70%22,000
Jan 15, 20260.120.120.120.120.12-4.17%8,500
Jan 14, 20260.130.130.120.120.12-4.00%1,600
Jan 13, 20260.150.150.100.130.13-16.67%147,000
Jan 12, 20260.150.150.150.150.155.26%500
Jan 8, 20260.140.160.140.140.1414.00%88,250
Jan 7, 20260.130.130.130.130.13-12,500
Jan 6, 20260.140.140.130.130.13-16.67%54,125
Jan 5, 20260.160.160.150.150.15-6.25%37,500
Jan 2, 20260.160.160.140.160.16-230,000
Dec 31, 20250.130.170.130.160.1633.33%317,585
Dec 30, 20250.100.120.100.120.1233.33%151,364
Dec 29, 20250.100.110.090.090.09-5.26%54,308
Dec 24, 20250.100.100.090.100.10-156,000
Dec 23, 20250.070.100.070.100.1035.71%409,250
Dec 22, 20250.070.080.070.070.073.70%787,829
Dec 19, 20250.070.070.060.070.07-10.00%269,500
Dec 18, 20250.080.080.070.080.08-181,000
Dec 17, 20250.080.080.070.080.08-6.25%362,500
Dec 16, 20250.080.080.080.080.08-5.88%66,668
Dec 15, 20250.090.090.080.090.09-5.56%404,850
Dec 12, 20250.090.100.090.090.09-5.26%222,650
Dec 11, 20250.100.100.090.100.10-286,500
Dec 10, 20250.100.100.090.100.10-5.00%401,500
Dec 9, 20250.100.100.080.100.1011.11%299,600
Dec 8, 20250.110.110.090.090.09-18.18%64,700
Dec 5, 20250.110.110.110.110.11-10,500
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