Orbit Garant Drilling Inc. (OGD.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.5400

0.0000

(0.00%)

At close: 10:27AM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Apr 25, 2024	0.5800	0.5800	0.5400	0.5400	0.5400	16,500
Apr 24, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	2,000
Apr 23, 2024	0.6200	0.6200	0.5900	0.5900	0.5900	20,000
Apr 22, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	2,200
Apr 19, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	8,200
Apr 18, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 15, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Apr 12, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	23,000
Apr 11, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	16,000
Apr 10, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	36,900
Apr 09, 2024	0.6400	0.6500	0.6400	0.6500	0.6500	28,000
Apr 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Apr 05, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	26,000
Apr 04, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 03, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	50,000
Apr 02, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	70,500
Apr 01, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	29,900
Mar 28, 2024	0.5400	0.6500	0.5400	0.6500	0.6500	13,900
Mar 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	21,000
Mar 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Mar 25, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	4,500
Mar 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 21, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 20, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	31,500
Mar 19, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,500
Mar 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 15, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Mar 14, 2024	0.5600	0.5800	0.5600	0.5800	0.5800	40,500
Mar 13, 2024	0.5400	0.5600	0.5400	0.5600	0.5600	11,000
Mar 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Mar 11, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	9,000
Mar 08, 2024	0.5100	0.5400	0.5100	0.5300	0.5300	15,400
Mar 07, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	13,900
Mar 06, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	9,600
Mar 05, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	29,000
Mar 04, 2024	0.4900	0.5000	0.4900	0.5000	0.5000	26,500
Mar 01, 2024	0.5100	0.5100	0.4700	0.4700	0.4700	10,000
Feb 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	6,000
Feb 28, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 27, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	5,000
Feb 26, 2024	0.4700	0.4700	0.4600	0.4600	0.4600	9,500
Feb 23, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Feb 22, 2024	0.4800	0.4800	0.4600	0.4600	0.4600	31,900
Feb 21, 2024	0.5000	0.5000	0.4500	0.4600	0.4600	24,000
Feb 20, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	10,700
Feb 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	6,200
Feb 15, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Feb 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	87,100
Feb 13, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	14,500
Feb 12, 2024	0.4800	0.4900	0.4300	0.4900	0.4900	11,800
Feb 09, 2024	0.4800	0.4800	0.4700	0.4700	0.4700	70,000
Feb 08, 2024	0.5500	0.5700	0.4800	0.4900	0.4900	96,600
Feb 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	3,500
Feb 05, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	900
Feb 02, 2024	0.6400	0.6400	0.5900	0.5900	0.5900	1,000
Feb 01, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	7,000
Jan 31, 2024	0.6000	0.6500	0.6000	0.6100	0.6100	57,000
Jan 30, 2024	0.5600	0.5900	0.5600	0.5900	0.5900	16,600
Jan 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 25, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	3,200
Jan 24, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	26,000
Jan 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,000
Jan 22, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	8,000
Jan 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 18, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	47,600
Jan 17, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Jan 16, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,600
Jan 15, 2024	0.5300	0.5600	0.5300	0.5600	0.5600	26,300
Jan 12, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	10,500
Jan 11, 2024	0.5200	0.5200	0.4800	0.5000	0.5000	35,500
Jan 10, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	26,600
Jan 09, 2024	0.5600	0.5700	0.5600	0.5600	0.5600	22,500
Jan 08, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 05, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 04, 2024	0.5600	0.5900	0.5200	0.5200	0.5200	46,000
Jan 03, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	15,000
Jan 02, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 29, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 28, 2023	0.5500	0.5600	0.5500	0.5500	0.5500	60,600
Dec 27, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	7,700
Dec 22, 2023	0.5200	0.5400	0.5200	0.5400	0.5400	5,500
Dec 21, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	9,000
Dec 20, 2023	0.5400	0.5400	0.5100	0.5100	0.5100	5,500
Dec 19, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	5,000
Dec 18, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	3,000
Dec 15, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	-
Dec 14, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	23,500
Dec 13, 2023	0.5100	0.5100	0.5000	0.5000	0.5000	11,000
Dec 12, 2023	0.5400	0.5600	0.5400	0.5500	0.5500	22,000
Dec 11, 2023	0.5300	0.5400	0.5200	0.5200	0.5200	21,000
Dec 08, 2023	0.4800	0.5600	0.4800	0.5200	0.5200	70,000
Dec 07, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	500
Dec 06, 2023	0.5500	0.5500	0.4800	0.5400	0.5400	19,200
Dec 05, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	2,300
Dec 04, 2023	0.5800	0.5800	0.5300	0.5300	0.5300	8,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,213.09-1,361.31(-1.55%)

Orbit Garant Drilling Inc. (OGD.TO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,213.09
-1,361.31(-1.55%)