ORGEF
OREGEN ENERGY CORP
stockOTC
EODOct 2, 2026 4:00:00 PM EDT
0.0365USD-6.410%(-0.0025)1,000
ORGEF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 0.0365 | 0.0365 | 0.0365 | 0.0365 | -6.410% | 1,000 | 0.000% |
| 2026-09-30 | 0.0390 | 0.0390 | 0.0362 | 0.0390 | +7.497% | 100,111 | -6.410% |
| 2026-09-28 | 0.0320 | 0.0392 | 0.0320 | 0.0363 | +2.776% | 377,822 | +0.606% |
| 2026-09-24 | 0.0353 | 0.0353 | 0.0353 | 0.0353 | -15.651% | 25,000 | +3.399% |
| 2026-09-23 | 0.0350 | 0.0432 | 0.0284 | 0.0418 | +4.625% | 184,000 | -12.784% |
| 2026-09-22 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -1.356% | 10,000 | -8.750% |
| 2026-09-21 | 0.0406 | 0.0406 | 0.0351 | 0.0406 | +1.375% | 20,000 | -9.988% |
| 2026-09-18 | 0.0357 | 0.0432 | 0.0357 | 0.0400 | -12.473% | 157,200 | -8.750% |
| 2026-09-17 | 0.0379 | 0.0457 | 0.0377 | 0.0457 | +1.285% | 65,000 | -20.131% |
| 2026-09-16 | 0.0361 | 0.0550 | 0.0351 | 0.0451 | +0.267% | 186,050 | -19.105% |
| 2026-09-15 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.000% | 50,000 | -18.889% |
| 2026-09-14 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | +25.348% | 50,000 | -18.889% |
| 2026-09-10 | 0.0440 | 0.0440 | 0.0359 | 0.0359 | -24.580% | 65,000 | +1.671% |
| 2026-09-09 | 0.0490 | 0.0490 | 0.0476 | 0.0476 | -2.956% | 60,000 | -23.319% |
| 2026-09-03 | 0.0489 | 0.0615 | 0.0383 | 0.0491 | +10.101% | 87,000 | -25.586% |
| 2026-09-02 | 0.0748 | 0.0748 | 0.0380 | 0.0445 | -13.158% | 80,000 | -18.070% |
| 2026-09-01 | 0.0534 | 0.0596 | 0.0459 | 0.0513 | -18.051% | 114,000 | -28.850% |
| 2026-08-31 | 0.0505 | 0.0682 | 0.0463 | 0.0626 | +18.113% | 87,500 | -41.693% |
| 2026-08-28 | 0.0598 | 0.0598 | 0.0380 | 0.0530 | -5.694% | 81,000 | -31.132% |
| 2026-08-27 | 0.0485 | 0.0684 | 0.0465 | 0.0562 | +2.163% | 221,792 | -35.053% |
| 2026-08-26 | 0.0450 | 0.0648 | 0.0352 | 0.0550 | +25.881% | 54,000 | -33.648% |
| 2026-08-25 | 0.0440 | 0.0440 | 0.0437 | 0.0437 | -1.577% | 63,000 | -16.476% |
| 2026-08-24 | 0.0380 | 0.0449 | 0.0359 | 0.0444 | +10.986% | 177,055 | -17.793% |
| 2026-08-21 | 0.0438 | 0.0449 | 0.0397 | 0.0400 | -4.065% | 184,890 | -8.761% |
| 2026-08-20 | 0.0439 | 0.0439 | 0.0410 | 0.0417 | -24.402% | 94,101 | -12.470% |
| 2026-08-19 | 0.0400 | 0.0552 | 0.0359 | 0.0552 | +61.854% | 56,000 | -33.829% |
| 2026-08-18 | 0.0552 | 0.0761 | 0.0293 | 0.0341 | +5.185% | 184,825 | +7.101% |
| 2026-08-17 | 0.0349 | 0.0537 | 0.0288 | 0.0324 | -0.613% | 284,899 | +12.654% |
| 2026-08-14 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | +8.414% | 10,000 | +11.963% |
| 2026-08-13 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | -14.816% | 10,000 | +21.383% |
| 2026-08-12 | 0.0489 | 0.0500 | 0.0283 | 0.0353 | +17.471% | 170,000 | +3.399% |
| 2026-08-11 | 0.0353 | 0.0620 | 0.0287 | 0.0301 | -43.216% | 43,210 | +21.464% |
| 2026-08-10 | 0.0529 | 0.0530 | 0.0285 | 0.0529 | +69.888% | 186,000 | -31.028% |
| 2026-08-07 | 0.0312 | 0.0565 | 0.0273 | 0.0312 | -42.618% | 145,000 | +17.175% |
| 2026-08-05 | 0.0442 | 0.0543 | 0.0273 | 0.0543 | +45.751% | 146,325 | -32.762% |
| 2026-08-04 | 0.0270 | 0.0483 | 0.0270 | 0.0372 | -7.351% | 55,000 | -2.000% |
| 2026-07-31 | 0.0400 | 0.0755 | 0.0282 | 0.0402 | +9.836% | 408,000 | -9.204% |
| 2026-07-30 | 0.0387 | 0.0588 | 0.0270 | 0.0366 | -42.928% | 204,000 | -0.273% |
| 2026-07-29 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | +60.526% | 5,000 | -43.084% |
| 2026-07-28 | 0.0301 | 0.0399 | 0.0301 | 0.0399 | +1.654% | 76,000 | -8.636% |
| 2026-07-27 | 0.0266 | 0.0628 | 0.0266 | 0.0393 | -0.632% | 115,000 | -7.125% |
| 2026-07-24 | 0.0377 | 0.0429 | 0.0377 | 0.0396 | -8.023% | 50,000 | -7.712% |
| 2026-07-23 | 0.0381 | 0.0746 | 0.0328 | 0.0430 | +5.134% | 127,000 | -15.116% |
| 2026-07-22 | 0.0430 | 0.0624 | 0.0257 | 0.0409 | -6.085% | 79,000 | -10.758% |
| 2026-07-21 | 0.0390 | 0.0440 | 0.0381 | 0.0435 | +29.710% | 40,000 | -16.188% |
| 2026-07-17 | 0.0442 | 0.0442 | 0.0336 | 0.0336 | -22.460% | 20,000 | +8.712% |
| 2026-07-16 | 0.0447 | 0.0447 | 0.0382 | 0.0433 | -2.368% | 40,000 | -15.704% |
| 2026-07-15 | 0.0423 | 0.0444 | 0.0423 | 0.0444 | +22.554% | 15,000 | -17.700% |
| 2026-07-14 | 0.0383 | 0.0410 | 0.0328 | 0.0362 | -0.500% | 103,650 | +0.862% |
| 2026-07-13 | 0.0590 | 0.0610 | 0.0252 | 0.0364 | +33.126% | 183,000 | +0.357% |
| 2026-07-10 | 0.0385 | 0.0640 | 0.0273 | 0.0273 | -37.909% | 75,000 | +33.602% |
| 2026-07-09 | 0.0640 | 0.0640 | 0.0385 | 0.0440 | +0.342% | 97,000 | -17.045% |
| 2026-07-08 | 0.0427 | 0.0463 | 0.0390 | 0.0439 | -9.588% | 30,000 | -16.762% |
| 2026-07-07 | 0.0407 | 0.0663 | 0.0384 | 0.0485 | +39.709% | 164,230 | -24.742% |
| 2026-07-06 | 0.0347 | 0.0347 | 0.0252 | 0.0347 | 0.000% | 25,000 | +5.142% |
| 2026-07-02 | 0.0316 | 0.0391 | 0.0253 | 0.0347 | -23.078% | 29,115 | +5.142% |
| 2026-07-01 | 0.0392 | 0.0451 | 0.0392 | 0.0451 | -11.761% | 30,000 | -19.123% |
| 2026-06-30 | 0.0372 | 0.0511 | 0.0278 | 0.0511 | +30.157% | 38,000 | -28.634% |
| 2026-06-29 | 0.0743 | 0.0769 | 0.0326 | 0.0393 | -34.552% | 169,000 | -7.113% |
| 2026-06-26 | 0.0380 | 0.0853 | 0.0365 | 0.0600 | +12.434% | 171,000 | -39.207% |
| 2026-06-25 | 0.0663 | 0.0813 | 0.0253 | 0.0534 | -3.940% | 47,000 | -31.648% |
| 2026-06-24 | 0.0663 | 0.0663 | 0.0556 | 0.0556 | +1.869% | 8,000 | -34.341% |
| 2026-06-23 | 0.0253 | 0.0782 | 0.0253 | 0.0546 | -8.286% | 47,000 | -33.113% |
| 2026-06-22 | 0.0612 | 0.0785 | 0.0422 | 0.0595 | -6.733% | 115,233 | -38.655% |
| 2026-06-18 | 0.0824 | 0.0824 | 0.0638 | 0.0638 | -1.854% | 10,000 | -42.785% |
| 2026-06-17 | 0.0729 | 0.1035 | 0.0351 | 0.0650 | -10.076% | 160,000 | -43.846% |
| 2026-06-15 | 0.0723 | 0.0723 | 0.0723 | 0.0723 | +16.211% | 8,000 | -49.504% |
| 2026-06-12 | 0.0708 | 0.0708 | 0.0586 | 0.0622 | +3.580% | 31,000 | -41.318% |
| 2026-06-11 | 0.1027 | 0.1027 | 0.0565 | 0.0600 | -30.097% | 30,000 | -39.217% |
| 2026-06-10 | 0.0465 | 0.0949 | 0.0252 | 0.0859 | +44.378% | 150,000 | -57.511% |
| 2026-06-09 | 0.0749 | 0.1109 | 0.0595 | 0.0595 | -6.593% | 26,100 | -38.655% |
| 2026-06-08 | 0.0706 | 0.0789 | 0.0637 | 0.0637 | +151.779% | 45,316 | -42.700% |
| 2026-06-05 | 0.0786 | 0.0998 | 0.0251 | 0.0253 | -50.246% | 50,000 | +44.269% |
| 2026-06-04 | 0.0634 | 0.1000 | 0.0278 | 0.0508 | -19.668% | 39,000 | -28.220% |
| 2026-06-03 | 0.0220 | 0.1000 | 0.0220 | 0.0633 | -14.344% | 15,000 | -42.338% |
| 2026-06-02 | 0.0739 | 0.1013 | 0.0550 | 0.0739 | -0.135% | 31,000 | -50.609% |
| 2026-06-01 | 0.0550 | 0.1054 | 0.0550 | 0.0740 | -0.162% | 60,000 | -50.676% |
| 2026-05-29 | 0.0724 | 0.0743 | 0.0660 | 0.0741 | +0.027% | 30,000 | -50.756% |
| 2026-05-28 | 0.0720 | 0.0741 | 0.0715 | 0.0741 | +10.284% | 15,000 | -50.742% |
| 2026-05-27 | 0.0550 | 0.1250 | 0.0550 | 0.0672 | -40.802% | 68,000 | -45.676% |
| 2026-05-26 | 0.1159 | 0.1159 | 0.0550 | 0.1135 | +33.687% | 30,000 | -67.841% |
| 2026-05-20 | 0.0831 | 0.0853 | 0.0831 | 0.0849 | +4.815% | 10,500 | -57.008% |
| 2026-05-19 | 0.0550 | 0.1025 | 0.0550 | 0.0810 | +11.340% | 82,000 | -54.938% |
| 2026-05-18 | 0.1300 | 0.1300 | 0.0727 | 0.0727 | -30.714% | 80,000 | -49.828% |
| 2026-05-15 | 0.0930 | 0.1050 | 0.0800 | 0.1050 | +2.439% | 14,562 | -65.238% |
| 2026-05-14 | 0.0663 | 0.1091 | 0.0663 | 0.1025 | +33.725% | 20,000 | -64.390% |
| 2026-05-13 | 0.0684 | 0.1774 | 0.0684 | 0.0766 | +8.186% | 75,000 | -52.381% |
| 2026-05-12 | 0.0702 | 0.0739 | 0.0702 | 0.0708 | -3.276% | 17,000 | -48.483% |
| 2026-05-04 | 0.0732 | 0.0732 | 0.0732 | 0.0732 | +2.448% | 4,000 | -50.171% |
| 2026-03-09 | 0.0715 | 0.0715 | 0.0715 | 0.0715 | +6.241% | 2,000 | -48.951% |
| 2026-02-23 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | -35.905% | 1,761 | -45.765% |
| 2026-01-20 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | -0.238% | 20,000 | -65.238% |
| 2025-12-31 | 0.1052 | 0.1052 | 0.1052 | 0.1052 | +89.299% | 7,024 | -65.321% |
| 2025-12-22 | 0.0556 | 0.0556 | 0.0556 | 0.0556 | +23.556% | 2,024 | -34.353% |
| 2025-12-19 | 0.0505 | 0.0505 | 0.0450 | 0.0450 | -50.000% | 25,000 | -18.889% |
| 2025-12-04 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +5.882% | 2,500 | -59.444% |
| 2025-12-01 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | -26.850% | 50,000 | -57.059% |
| 2025-10-20 | 0.1162 | 0.1162 | 0.1162 | 0.1162 | -7.410% | 3,500 | -68.589% |
| 2025-10-16 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | +35.412% | 6,250 | -70.916% |
| 2025-10-06 | 0.0927 | 0.0927 | 0.0927 | 0.0927 | -27.253% | 2,250 | -60.617% |
| 2025-09-30 | 0.1274 | 0.1274 | 0.1274 | 0.1274 | -9.000% | 100,625 | -71.350% |
| 2025-09-29 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +0.100% | 5,000 | -73.929% |
| 2025-09-25 | 0.1399 | 0.1399 | 0.1399 | 0.1399 | -3.611% | 200 | -73.902% |
| 2025-09-23 | 0.1487 | 0.1487 | 0.1411 | 0.1451 | +4.841% | 7,000 | -74.845% |
| 2025-09-22 | 0.1800 | 0.1800 | 0.1384 | 0.1384 | 0.000% | 28,300 | -73.627% |