Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orogen Royalties Inc (OP: OGNRF )

1.090 -0.017 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 04, 2024 1.110 1.110 1.090 1.090 184,979 -0.02(-1.54%)
Oct 03, 2024 1.155 1.155 1.100 1.107 114,491 -0.04(-3.74%)
Oct 02, 2024 1.115 1.150 1.105 1.150 86,974 +0.04(+3.60%)
Oct 01, 2024 1.106 1.110 1.100 1.110 38,117 -0.01(-0.89%)
Sep 30, 2024 1.130 1.140 1.111 1.120 88,867 -0.02(-2.01%)
Sep 27, 2024 1.100 1.150 1.070 1.143 130,777 +0.06(+5.83%)
Sep 26, 2024 1.130 1.153 1.077 1.080 154,619 -0.06(-5.14%)
Sep 25, 2024 1.130 1.150 1.120 1.139 111,702 -0.00(-0.13%)
Sep 24, 2024 1.150 1.150 1.120 1.140 170,467 -0.01(-0.44%)
Sep 23, 2024 1.140 1.150 1.130 1.145 80,340 +0.01(+0.44%)
Sep 20, 2024 1.150 1.150 1.115 1.140 90,334 +0.01(+1.20%)
Sep 19, 2024 1.140 1.144 1.120 1.127 58,375 -0.01(-1.18%)
Sep 18, 2024 1.160 1.160 1.120 1.140 65,244 +0.01(+0.88%)
Sep 17, 2024 1.130 1.140 1.123 1.130 41,443 +0.02(+1.88%)
Sep 16, 2024 1.110 1.160 1.095 1.109 81,936 +0.01(+1.30%)
Sep 13, 2024 1.090 1.103 1.069 1.095 121,523 +0.03(+3.30%)
Sep 12, 2024 1.050 1.090 1.050 1.060 98,299 -0.01(-0.59%)
Sep 11, 2024 1.060 1.085 1.060 1.066 30,475 +0.00(+0.12%)
Sep 10, 2024 1.090 1.110 1.053 1.065 78,298 +0.00(+0.09%)
Sep 09, 2024 1.050 1.114 1.050 1.064 170,123 +0.01(+0.47%)
Sep 06, 2024 1.070 1.090 1.050 1.059 49,376 -0.01(-1.37%)
Sep 05, 2024 1.060 1.100 1.040 1.074 78,661 +0.01(+1.29%)
Sep 04, 2024 1.130 1.150 1.060 1.060 182,951 -0.09(-7.83%)
Sep 03, 2024 1.170 1.200 1.110 1.150 205,279 -0.02(-1.71%)
Aug 30, 2024 1.130 1.180 1.090 1.170 90,041 +0.05(+4.71%)
Aug 29, 2024 1.110 1.140 1.050 1.117 144,635 +0.06(+6.14%)
Aug 28, 2024 1.030 1.053 1.030 1.053 25,232 +0.00(+0.27%)
Aug 27, 2024 1.050 1.050 1.020 1.050 31,057 +0.00(+0.00%)
Aug 26, 2024 1.030 1.050 1.030 1.050 59,992 +0.02(+2.36%)
Aug 23, 2024 1.030 1.050 1.010 1.026 79,707 +0.02(+1.56%)
Aug 22, 2024 1.030 1.031 1.010 1.010 50,163 -0.01(-0.98%)
Aug 21, 2024 1.050 1.050 1.010 1.020 19,490 +0.01(+0.69%)
Aug 20, 2024 1.010 1.020 1.005 1.013 84,035 -0.01(-0.69%)
Aug 19, 2024 1.031 1.050 1.010 1.020 160,329 -0.02(-1.92%)
Aug 16, 2024 1.030 1.060 1.020 1.040 54,092 +0.01(+0.48%)
Aug 15, 2024 1.030 1.052 1.020 1.035 27,237 +0.00(+0.49%)
Aug 14, 2024 1.017 1.030 0.9931 1.030 25,126 +0.01(+0.98%)
Aug 13, 2024 0.9854 1.025 0.9776 1.020 184,213 +0.04(+4.01%)
Aug 12, 2024 0.9900 0.9983 0.9796 0.9807 199,046 -0.01(-0.63%)
Aug 09, 2024 0.9700 0.9899 0.9529 0.9869 101,451 +0.02(+1.74%)
Aug 08, 2024 0.9200 0.9923 0.9200 0.9700 193,629 -0.02(-2.02%)
Aug 07, 2024 0.9542 0.9974 0.9206 0.9900 224,961 +0.06(+6.83%)
Aug 06, 2024 0.8994 0.9770 0.8950 0.9267 210,711 +0.06(+6.64%)
Aug 05, 2024 0.8800 0.8800 0.8500 0.8690 204,898 -0.05(-5.54%)
Aug 02, 2024 0.9400 0.9475 0.9126 0.9200 83,799 -0.02(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.