OREGE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 20 2024 | 0.32 | 0.016 | 5.26% | 0.307 | 0.325 | 0.303 | 17,096 |
May 17 2024 | 0.304 | -0.014 | -4.40% | 0.321 | 0.322 | 0.304 | 22,966 |
May 16 2024 | 0.318 | -0.002 | -0.63% | 0.31 | 0.364 | 0.31 | 104,527 |
May 15 2024 | 0.32 | 0.059 | 22.61% | 0.26 | 0.379 | 0.257 | 222,055 |
May 14 2024 | 0.261 | 0.00 | 0.00% | 0.261 | 0.261 | 0.261 | 0.00 |
May 13 2024 | 0.261 | -0.011 | -4.04% | 0.263 | 0.263 | 0.253 | 11,954 |
May 10 2024 | 0.272 | -0.006 | -2.16% | 0.279 | 0.28 | 0.256 | 15,386 |
May 09 2024 | 0.278 | -0.007 | -2.46% | 0.274 | 0.278 | 0.266 | 11,215 |
May 08 2024 | 0.285 | -0.001 | -0.35% | 0.286 | 0.286 | 0.28 | 7,005 |
May 07 2024 | 0.286 | 0.00 | 0.00% | 0.285 | 0.286 | 0.284 | 1,382 |
May 06 2024 | 0.286 | -0.003 | -1.04% | 0.287 | 0.287 | 0.28 | 6,113 |
May 03 2024 | 0.289 | 0.002 | 0.70% | 0.286 | 0.29 | 0.286 | 705 |
May 02 2024 | 0.287 | -0.003 | -1.03% | 0.291 | 0.291 | 0.286 | 2,953 |
Apr 30 2024 | 0.29 | -0.011 | -3.65% | 0.299 | 0.305 | 0.28 | 31,396 |
Apr 29 2024 | 0.301 | -0.004 | -1.31% | 0.302 | 0.305 | 0.296 | 14,564 |
Apr 26 2024 | 0.305 | 0.001 | 0.33% | 0.302 | 0.305 | 0.302 | 10,813 |
Apr 25 2024 | 0.304 | -0.008 | -2.56% | 0.31 | 0.31 | 0.299 | 16,618 |
Apr 24 2024 | 0.312 | -0.002 | -0.64% | 0.317 | 0.317 | 0.309 | 1,986 |
Apr 23 2024 | 0.314 | 0.003 | 0.96% | 0.303 | 0.314 | 0.303 | 4,321 |
Apr 22 2024 | 0.311 | -0.01 | -3.12% | 0.316 | 0.322 | 0.311 | 2,751 |
Apr 19 2024 | 0.321 | -0.003 | -0.93% | 0.325 | 0.337 | 0.316 | 7,733 |
Apr 18 2024 | 0.324 | 0.006 | 1.89% | 0.321 | 0.324 | 0.316 | 3,132 |
Apr 17 2024 | 0.318 | 0.003 | 0.95% | 0.312 | 0.318 | 0.312 | 1,818 |
Apr 16 2024 | 0.315 | 0.004 | 1.29% | 0.31 | 0.315 | 0.301 | 10,041 |
Apr 15 2024 | 0.311 | -0.025 | -7.44% | 0.337 | 0.337 | 0.305 | 20,841 |
Apr 12 2024 | 0.336 | 0.009 | 2.75% | 0.327 | 0.336 | 0.321 | 13,038 |
Apr 11 2024 | 0.327 | 0.002 | 0.62% | 0.326 | 0.327 | 0.326 | 4 |
Apr 10 2024 | 0.325 | 0.004 | 1.25% | 0.322 | 0.325 | 0.321 | 8,721 |
Apr 09 2024 | 0.321 | -0.005 | -1.53% | 0.326 | 0.326 | 0.321 | 8,151 |
Apr 08 2024 | 0.326 | -0.01 | -2.98% | 0.338 | 0.338 | 0.326 | 2,561 |
Apr 05 2024 | 0.336 | -0.008 | -2.33% | 0.344 | 0.344 | 0.336 | 5,673 |
Apr 04 2024 | 0.344 | -0.006 | -1.71% | 0.347 | 0.347 | 0.335 | 3,468 |
Apr 03 2024 | 0.35 | 0.03 | 9.37% | 0.32 | 0.35 | 0.32 | 22,561 |
Apr 02 2024 | 0.32 | -0.03 | -8.57% | 0.332 | 0.349 | 0.32 | 27,693 |
Mar 28 2024 | 0.35 | 0.00 | 0.00% | 0.351 | 0.351 | 0.329 | 37,710 |
Mar 27 2024 | 0.35 | 0.002 | 0.57% | 0.351 | 0.359 | 0.326 | 27,603 |
Mar 26 2024 | 0.348 | -0.011 | -3.06% | 0.353 | 0.353 | 0.341 | 4,598 |
Mar 25 2024 | 0.359 | 0.002 | 0.56% | 0.353 | 0.359 | 0.332 | 18,100 |
Mar 22 2024 | 0.357 | 0.018 | 5.31% | 0.332 | 0.358 | 0.332 | 6,958 |
Mar 21 2024 | 0.339 | 0.033 | 10.78% | 0.31 | 0.339 | 0.29 | 44,766 |
Mar 20 2024 | 0.306 | -0.038 | -11.05% | 0.341 | 0.341 | 0.306 | 11,115 |
Mar 19 2024 | 0.344 | -0.007 | -1.99% | 0.348 | 0.348 | 0.32 | 24,806 |
Mar 18 2024 | 0.351 | -0.006 | -1.68% | 0.357 | 0.358 | 0.348 | 13,310 |
Mar 15 2024 | 0.357 | 0.004 | 1.13% | 0.351 | 0.357 | 0.345 | 3,900 |
Mar 14 2024 | 0.353 | -0.001 | -0.28% | 0.352 | 0.354 | 0.345 | 7,926 |
Mar 13 2024 | 0.354 | -0.006 | -1.67% | 0.363 | 0.363 | 0.352 | 8,250 |
Mar 12 2024 | 0.36 | -0.019 | -5.01% | 0.365 | 0.37 | 0.346 | 33,323 |
Mar 11 2024 | 0.379 | -0.003 | -0.79% | 0.382 | 0.382 | 0.364 | 18,821 |
Mar 08 2024 | 0.382 | -0.001 | -0.26% | 0.383 | 0.383 | 0.374 | 5,582 |
Mar 07 2024 | 0.383 | 0.003 | 0.79% | 0.38 | 0.383 | 0.375 | 7,366 |
Mar 06 2024 | 0.38 | -0.008 | -2.06% | 0.388 | 0.396 | 0.38 | 36,333 |
Mar 05 2024 | 0.388 | 0.003 | 0.78% | 0.387 | 0.395 | 0.385 | 14,363 |
Mar 04 2024 | 0.385 | -0.024 | -5.87% | 0.394 | 0.394 | 0.385 | 16,679 |
Mar 01 2024 | 0.409 | -0.008 | -1.92% | 0.416 | 0.416 | 0.385 | 14,762 |
Feb 29 2024 | 0.417 | 0.012 | 2.96% | 0.405 | 0.417 | 0.38 | 10,500 |
Feb 28 2024 | 0.405 | 0.016 | 4.11% | 0.388 | 0.405 | 0.385 | 11,772 |
Feb 27 2024 | 0.389 | -0.019 | -4.66% | 0.404 | 0.411 | 0.365 | 64,720 |
Feb 26 2024 | 0.408 | -0.008 | -1.92% | 0.418 | 0.418 | 0.402 | 7,669 |
Feb 23 2024 | 0.416 | 0.005 | 1.22% | 0.411 | 0.416 | 0.411 | 101 |
Feb 22 2024 | 0.411 | -0.005 | -1.20% | 0.417 | 0.417 | 0.411 | 1,616 |
Feb 21 2024 | 0.416 | 0.015 | 3.74% | 0.403 | 0.416 | 0.40 | 24,375 |