Orbit Garant Drilling Inc. (TSX:OGD)
Canada
· Delayed Price · Currency is CAD 1.880
+0.080 (4.44%)
Apr 28, 2026, 3:59 PM EST
Orbit Garant Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.80 | 1.97 | 1.80 | 1.88 | - | 4.44% | 10,200 |
| Apr 27, 2026 | 1.77 | 1.80 | 1.77 | 1.80 | 1.80 | 1.69% | 16,249 |
| Apr 24, 2026 | 1.79 | 1.80 | 1.76 | 1.77 | 1.77 | - | 7,807 |
| Apr 23, 2026 | 1.80 | 1.80 | 1.77 | 1.77 | 1.77 | -4.32% | 2,754 |
| Apr 22, 2026 | 1.86 | 1.91 | 1.85 | 1.85 | 1.85 | 1.09% | 23,210 |
| Apr 21, 2026 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | -6.63% | 16,900 |
| Apr 20, 2026 | 1.93 | 1.96 | 1.89 | 1.96 | 1.96 | -0.51% | 8,899 |
| Apr 17, 2026 | 1.91 | 2.00 | 1.91 | 1.97 | 1.97 | 3.68% | 27,955 |
| Apr 16, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 1.06% | 6,100 |
| Apr 15, 2026 | 1.82 | 1.91 | 1.82 | 1.88 | 1.88 | -2.08% | 23,975 |
| Apr 14, 2026 | 1.86 | 1.94 | 1.80 | 1.92 | 1.92 | 2.67% | 50,962 |
| Apr 13, 2026 | 1.81 | 1.95 | 1.80 | 1.87 | 1.87 | -0.53% | 65,562 |
| Apr 10, 2026 | 1.91 | 1.92 | 1.88 | 1.88 | 1.88 | -2.08% | 2,470 |
| Apr 9, 2026 | 1.94 | 1.95 | 1.88 | 1.92 | 1.92 | 2.13% | 7,900 |
| Apr 8, 2026 | 1.91 | 2.11 | 1.85 | 1.88 | 1.88 | -2.08% | 88,759 |
| Apr 7, 2026 | 1.83 | 1.92 | 1.80 | 1.92 | 1.92 | 6.67% | 41,302 |
| Apr 6, 2026 | 1.94 | 1.94 | 1.76 | 1.80 | 1.80 | -8.63% | 11,035 |
| Apr 2, 2026 | 1.72 | 1.97 | 1.72 | 1.97 | 1.97 | 15.88% | 35,917 |
| Apr 1, 2026 | 1.80 | 1.89 | 1.70 | 1.70 | 1.70 | -5.56% | 59,244 |
| Mar 31, 2026 | 1.71 | 1.80 | 1.70 | 1.80 | 1.80 | 4.65% | 13,572 |
| Mar 30, 2026 | 1.78 | 1.85 | 1.70 | 1.72 | 1.72 | -2.27% | 7,405 |
| Mar 27, 2026 | 1.77 | 1.94 | 1.76 | 1.76 | 1.76 | - | 20,309 |
| Mar 26, 2026 | 1.76 | 1.76 | 1.73 | 1.76 | 1.76 | 0.57% | 900 |
| Mar 25, 2026 | 1.74 | 1.81 | 1.73 | 1.75 | 1.75 | 0.57% | 11,185 |
| Mar 24, 2026 | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | - | 7,600 |
| Mar 23, 2026 | 1.61 | 1.85 | 1.61 | 1.74 | 1.74 | -2.25% | 12,907 |
| Mar 20, 2026 | 1.81 | 1.90 | 1.64 | 1.78 | 1.78 | -1.66% | 101,492 |
| Mar 19, 2026 | 1.81 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | 29,517 |
| Mar 18, 2026 | 1.96 | 1.96 | 1.73 | 1.85 | 1.85 | -5.13% | 52,933 |
| Mar 17, 2026 | 1.95 | 2.00 | 1.94 | 1.95 | 1.95 | -2.50% | 59,126 |
| Mar 16, 2026 | 1.90 | 2.15 | 1.90 | 2.00 | 2.00 | 0.50% | 6,290 |
| Mar 13, 2026 | 2.10 | 2.10 | 1.84 | 1.99 | 1.99 | -5.69% | 41,077 |
| Mar 12, 2026 | 2.15 | 2.15 | 2.11 | 2.11 | 2.11 | -3.21% | 1,620 |
| Mar 11, 2026 | 2.21 | 2.21 | 2.15 | 2.18 | 2.18 | -3.11% | 7,899 |
| Mar 10, 2026 | 2.26 | 2.26 | 2.15 | 2.25 | 2.25 | 1.81% | 25,773 |
| Mar 9, 2026 | 2.26 | 2.27 | 2.07 | 2.21 | 2.21 | -1.78% | 82,694 |
| Mar 6, 2026 | 2.20 | 2.26 | 1.96 | 2.25 | 2.25 | 2.27% | 67,860 |
| Mar 5, 2026 | 2.24 | 2.24 | 2.19 | 2.20 | 2.20 | -0.45% | 55,706 |
| Mar 4, 2026 | 2.24 | 2.24 | 2.15 | 2.21 | 2.21 | -1.34% | 19,199 |
| Mar 3, 2026 | 2.30 | 2.35 | 2.19 | 2.24 | 2.24 | -5.49% | 23,121 |
| Mar 2, 2026 | 2.40 | 2.43 | 2.21 | 2.37 | 2.37 | -1.66% | 18,358 |
| Feb 27, 2026 | 2.48 | 2.48 | 2.35 | 2.41 | 2.41 | -1.23% | 31,980 |
| Feb 26, 2026 | 2.34 | 2.46 | 2.33 | 2.44 | 2.44 | 4.27% | 39,347 |
| Feb 25, 2026 | 2.36 | 2.38 | 2.25 | 2.34 | 2.34 | -0.85% | 30,169 |
| Feb 24, 2026 | 2.19 | 2.41 | 2.19 | 2.36 | 2.36 | 4.89% | 53,837 |
| Feb 23, 2026 | 2.32 | 2.32 | 2.20 | 2.25 | 2.25 | 1.35% | 28,639 |
| Feb 20, 2026 | 2.19 | 2.30 | 2.19 | 2.22 | 2.22 | 1.83% | 93,889 |
| Feb 19, 2026 | 2.15 | 2.25 | 2.12 | 2.18 | 2.18 | 0.93% | 14,035 |
| Feb 18, 2026 | 2.08 | 2.19 | 2.06 | 2.16 | 2.16 | 4.85% | 94,683 |
| Feb 17, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 4.04% | 86,585 |
| Feb 13, 2026 | 1.92 | 2.08 | 1.92 | 1.98 | 1.98 | -1.49% | 63,796 |
| Feb 12, 2026 | 1.78 | 2.15 | 1.78 | 2.01 | 2.01 | 13.56% | 441,952 |
| Feb 11, 2026 | 1.82 | 1.82 | 1.75 | 1.77 | 1.77 | -1.67% | 29,318 |
| Feb 10, 2026 | 1.75 | 1.83 | 1.73 | 1.80 | 1.80 | -0.55% | 22,618 |
| Feb 9, 2026 | 1.74 | 1.82 | 1.73 | 1.81 | 1.81 | 5.23% | 27,492 |
| Feb 6, 2026 | 1.71 | 1.75 | 1.67 | 1.72 | 1.72 | 4.24% | 48,845 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.65 | 1.65 | 1.65 | -5.71% | 29,884 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.71 | 1.75 | 1.75 | -2.78% | 35,142 |
| Feb 3, 2026 | 1.72 | 1.90 | 1.72 | 1.80 | 1.80 | 3.45% | 291,287 |
| Feb 2, 2026 | 1.63 | 1.75 | 1.63 | 1.74 | 1.74 | 2.35% | 71,593 |
| Jan 30, 2026 | 1.79 | 1.79 | 1.60 | 1.70 | 1.70 | -2.86% | 175,602 |
| Jan 29, 2026 | 1.75 | 1.81 | 1.74 | 1.75 | 1.75 | - | 49,658 |
| Jan 28, 2026 | 1.74 | 1.85 | 1.73 | 1.75 | 1.75 | 2.34% | 62,853 |
| Jan 27, 2026 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 22,259 |
| Jan 26, 2026 | 1.71 | 1.77 | 1.65 | 1.74 | 1.74 | 4.19% | 136,679 |
| Jan 23, 2026 | 1.70 | 1.80 | 1.57 | 1.67 | 1.67 | -1.76% | 100,520 |
| Jan 22, 2026 | 1.55 | 1.79 | 1.55 | 1.70 | 1.70 | 8.28% | 174,737 |
| Jan 21, 2026 | 1.60 | 1.64 | 1.55 | 1.57 | 1.57 | - | 114,345 |
| Jan 20, 2026 | 1.52 | 1.57 | 1.48 | 1.57 | 1.57 | 4.67% | 52,392 |
| Jan 19, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 5,357 |
| Jan 16, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -5.06% | 12,096 |
| Jan 15, 2026 | 1.60 | 1.63 | 1.55 | 1.58 | 1.58 | 0.64% | 14,669 |
| Jan 14, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -4.27% | 84,601 |
| Jan 13, 2026 | 1.60 | 1.68 | 1.60 | 1.64 | 1.64 | -3.53% | 7,112 |
| Jan 12, 2026 | 1.53 | 1.72 | 1.47 | 1.70 | 1.70 | 11.84% | 183,857 |
| Jan 9, 2026 | 1.52 | 1.55 | 1.45 | 1.52 | 1.52 | -1.94% | 82,928 |
| Jan 8, 2026 | 1.45 | 1.56 | 1.45 | 1.55 | 1.55 | 4.03% | 44,325 |
| Jan 7, 2026 | 1.52 | 1.54 | 1.48 | 1.49 | 1.49 | -1.32% | 41,302 |
| Jan 6, 2026 | 1.46 | 1.55 | 1.46 | 1.51 | 1.51 | 2.03% | 25,787 |
| Jan 5, 2026 | 1.45 | 1.58 | 1.41 | 1.48 | 1.48 | 4.96% | 94,566 |
| Jan 2, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 6,400 |
| Dec 31, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.70% | 2,463 |
| Dec 30, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | - | 41,148 |
| Dec 29, 2025 | 1.34 | 1.42 | 1.33 | 1.42 | 1.42 | 5.19% | 115,746 |
| Dec 24, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 73,008 |
| Dec 23, 2025 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -3.70% | 26,808 |
| Dec 22, 2025 | 1.34 | 1.38 | 1.32 | 1.35 | 1.35 | 2.27% | 38,914 |
| Dec 19, 2025 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | -1.49% | 25,386 |
| Dec 18, 2025 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 10,346 |
| Dec 17, 2025 | 1.42 | 1.42 | 1.31 | 1.35 | 1.35 | -5.59% | 20,887 |
| Dec 16, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 37,246 |
| Dec 15, 2025 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -1.41% | 38,665 |
| Dec 12, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | 2.90% | 37,257 |
| Dec 11, 2025 | 1.35 | 1.42 | 1.33 | 1.38 | 1.38 | 3.76% | 257,794 |
| Dec 10, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 3.91% | 23,470 |
| Dec 9, 2025 | 1.27 | 1.33 | 1.27 | 1.28 | 1.28 | -0.78% | 84,105 |
| Dec 8, 2025 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -1.53% | 57,794 |
| Dec 5, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.96% | 13,601 |
| Dec 4, 2025 | 1.31 | 1.40 | 1.31 | 1.35 | 1.35 | 2.27% | 45,201 |
| Dec 3, 2025 | 1.19 | 1.32 | 1.18 | 1.32 | 1.32 | 11.86% | 130,550 |