Oregen Energy Corp. (CSE:ORNG)
Canada
· Delayed Price · Currency is CAD 0.1100
0.00 (0.00%)
At close: Dec 5, 2025
Oregen Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 10,500 |
| Dec 4, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 33,600 |
| Dec 3, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -6.67% | 148,950 |
| Dec 2, 2025 | 0.11 | 0.12 | 0.10 | 0.11 | 0.11 | 4.65% | 161,101 |
| Dec 1, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 7.50% | 189,400 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 219,260 |
| Nov 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 36,000 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 273,500 |
| Nov 24, 2025 | 0.12 | 0.15 | 0.12 | 0.13 | 0.13 | -10.71% | 245,000 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | - | 77,200 |
| Nov 20, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -9.68% | 63,888 |
| Nov 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -8.82% | 2,000 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | 3.03% | 3,500 |
| Nov 17, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 3,500 |
| Nov 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.94% | 1,000 |
| Nov 12, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.03% | 5,500 |
| Nov 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 3,500 |
| Nov 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 1,000 |
| Nov 6, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.94% | 18,000 |
| Nov 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 139,000 |
| Nov 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.56% | 3,000 |
| Nov 3, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 33.33% | 63,007 |
| Oct 31, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | - | 14,740 |
| Oct 30, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 25,420 |
| Oct 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -10.00% | 31,500 |
| Oct 27, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 84,750 |
| Oct 24, 2025 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 8.47% | 165,500 |
| Oct 23, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.67% | 16,000 |
| Oct 22, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -4.76% | 52,550 |
| Oct 21, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -10.00% | 48,000 |
| Oct 20, 2025 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 12.90% | 39,550 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.15 | 0.16 | 0.16 | -18.42% | 329,000 |
| Oct 16, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 15.15% | 107,000 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -8.33% | 21,500 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 537 |
| Oct 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 50,000 |
| Oct 9, 2025 | 0.18 | 0.19 | 0.15 | 0.18 | 0.18 | - | 199,649 |
| Oct 8, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | 9.09% | 72,200 |
| Oct 7, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 44,000 |
| Oct 6, 2025 | 0.18 | 0.18 | 0.14 | 0.17 | 0.17 | -2.94% | 261,268 |
| Oct 3, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 83,820 |
| Oct 2, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 2.70% | 74,125 |
| Oct 1, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.82% | 177,200 |
| Sep 30, 2025 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 184,550 |
| Sep 29, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 147,158 |
| Sep 26, 2025 | 0.21 | 0.21 | 0.18 | 0.20 | 0.20 | -7.14% | 125,500 |
| Sep 25, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 94,104 |
| Sep 24, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 272,986 |
| Sep 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 565,500 |
| Sep 22, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -2.44% | 241,062 |