Orbit Garant Drilling Inc. OGD
TSX · Canada · Industrial Services
CAD 1.11+0.01 (+0.91%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.11 | +0.91% | CAD 1.05 | CAD 1.16 | CAD 1.05 | 10.20K |
| 2026-09-30 | CAD 1.10 | 0.00% | CAD 1.08 | CAD 1.12 | CAD 1.08 | 18.20K |
| 2026-09-29 | CAD 1.10 | +4.76% | CAD 1.06 | CAD 1.24 | CAD 1.05 | 115.20K |
| 2026-09-28 | CAD 1.05 | -0.94% | CAD 1.10 | CAD 1.10 | CAD 0.93 | 113.50K |
| 2026-09-25 | CAD 1.06 | -15.87% | CAD 0.99 | CAD 1.15 | CAD 0.91 | 297.80K |
| 2026-09-24 | CAD 1.26 | -3.08% | CAD 1.26 | CAD 1.26 | CAD 1.25 | 34.80K |
| 2026-09-23 | CAD 1.30 | +2.36% | CAD 1.29 | CAD 1.31 | CAD 1.27 | 9.50K |
| 2026-09-22 | CAD 1.27 | +0.79% | CAD 1.24 | CAD 1.27 | CAD 1.22 | 26.60K |
| 2026-09-21 | CAD 1.26 | -3.82% | CAD 1.26 | CAD 1.27 | CAD 1.24 | 31.70K |
| 2026-09-18 | CAD 1.31 | +4.80% | CAD 1.22 | CAD 1.34 | CAD 1.22 | 20.50K |
| 2026-09-17 | CAD 1.25 | 0.00% | CAD 1.34 | CAD 1.34 | CAD 1.25 | 3.00K |
| 2026-09-16 | CAD 1.25 | +2.46% | CAD 1.29 | CAD 1.30 | CAD 1.18 | 19.20K |
| 2026-09-15 | CAD 1.22 | -4.69% | CAD 1.22 | CAD 1.24 | CAD 1.20 | 18.30K |
| 2026-09-14 | CAD 1.28 | +2.40% | CAD 1.24 | CAD 1.28 | CAD 1.24 | 700 |
| 2026-09-11 | CAD 1.25 | -1.57% | CAD 1.26 | CAD 1.26 | CAD 1.21 | 29.50K |
| 2026-09-10 | CAD 1.27 | +1.60% | CAD 1.29 | CAD 1.29 | CAD 1.26 | 13.50K |
| 2026-09-09 | CAD 1.25 | +0.81% | CAD 1.29 | CAD 1.29 | CAD 1.24 | 27.30K |
| 2026-09-08 | CAD 1.24 | -1.59% | CAD 1.27 | CAD 1.27 | CAD 1.22 | 16.40K |
| 2026-09-04 | CAD 1.26 | -1.56% | CAD 1.26 | CAD 1.28 | CAD 1.26 | 10.40K |
| 2026-09-03 | CAD 1.28 | +0.79% | CAD 1.29 | CAD 1.30 | CAD 1.28 | 9.50K |
| 2026-09-02 | CAD 1.27 | -0.78% | CAD 1.27 | CAD 1.30 | CAD 1.25 | 30.80K |
| 2026-09-01 | CAD 1.28 | -6.57% | CAD 1.35 | CAD 1.35 | CAD 1.28 | 33.30K |
| 2026-08-31 | CAD 1.37 | +3.01% | CAD 1.29 | CAD 1.39 | CAD 1.29 | 24.20K |
| 2026-08-28 | CAD 1.33 | +2.31% | CAD 1.26 | CAD 1.33 | CAD 1.26 | 52.60K |
| 2026-08-27 | CAD 1.30 | -1.52% | CAD 1.31 | CAD 1.32 | CAD 1.28 | 10.30K |
| 2026-08-26 | CAD 1.32 | -0.75% | CAD 1.33 | CAD 1.33 | CAD 1.31 | 22.80K |
| 2026-08-25 | CAD 1.33 | -0.75% | CAD 1.34 | CAD 1.36 | CAD 1.33 | 40.50K |
| 2026-08-24 | CAD 1.34 | 0.00% | CAD 1.36 | CAD 1.37 | CAD 1.34 | 11.30K |
| 2026-08-21 | CAD 1.34 | 0.00% | CAD 1.34 | CAD 1.36 | CAD 1.34 | 57.50K |
| 2026-08-20 | CAD 1.34 | +6.35% | CAD 1.24 | CAD 1.36 | CAD 1.24 | 45.10K |
| 2026-08-19 | CAD 1.26 | +0.80% | CAD 1.23 | CAD 1.33 | CAD 1.23 | 22.70K |
| 2026-08-18 | CAD 1.25 | 0.00% | CAD 1.27 | CAD 1.28 | CAD 1.24 | 18.80K |
| 2026-08-17 | CAD 1.25 | -4.58% | CAD 1.23 | CAD 1.29 | CAD 1.23 | 15.00K |
| 2026-08-14 | CAD 1.31 | 0.00% | CAD 1.35 | CAD 1.35 | CAD 1.25 | 29.40K |
| 2026-08-13 | CAD 1.31 | 0.00% | CAD 1.31 | CAD 1.34 | CAD 1.31 | 2.80K |
| 2026-08-12 | CAD 1.31 | -1.50% | CAD 1.37 | CAD 1.40 | CAD 1.31 | 25.50K |
| 2026-08-11 | CAD 1.33 | -0.75% | CAD 1.39 | CAD 1.43 | CAD 1.33 | 33.00K |
| 2026-08-10 | CAD 1.34 | -4.29% | CAD 1.32 | CAD 1.37 | CAD 1.32 | 21.40K |
| 2026-08-07 | CAD 1.40 | +6.06% | CAD 1.32 | CAD 1.53 | CAD 1.32 | 42.50K |
| 2026-08-06 | CAD 1.32 | 0.00% | CAD 1.39 | CAD 1.39 | CAD 1.28 | 32.50K |
| 2026-08-05 | CAD 1.32 | +9.09% | CAD 1.21 | CAD 1.38 | CAD 1.21 | 19.70K |
| 2026-08-04 | CAD 1.21 | -4.72% | CAD 1.25 | CAD 1.25 | CAD 1.20 | 22.20K |
| 2026-07-31 | CAD 1.27 | 0.00% | CAD 1.23 | CAD 1.27 | CAD 1.23 | 4.00K |
| 2026-07-30 | CAD 1.27 | +1.60% | CAD 1.29 | CAD 1.29 | CAD 1.23 | 2.50K |
| 2026-07-29 | CAD 1.25 | 0.00% | CAD 1.25 | CAD 1.25 | CAD 1.25 | 0 |
| 2026-07-28 | CAD 1.25 | -5.30% | CAD 1.29 | CAD 1.29 | CAD 1.24 | 4.30K |
| 2026-07-27 | CAD 1.32 | +7.32% | CAD 1.24 | CAD 1.36 | CAD 1.15 | 41.90K |
| 2026-07-24 | CAD 1.23 | 0.00% | CAD 1.23 | CAD 1.23 | CAD 1.23 | 4.30K |
| 2026-07-23 | CAD 1.23 | +1.65% | CAD 1.18 | CAD 1.23 | CAD 1.15 | 600 |
| 2026-07-22 | CAD 1.21 | -9.70% | CAD 1.32 | CAD 1.32 | CAD 1.21 | 12.70K |
| 2026-07-21 | CAD 1.34 | +5.51% | CAD 1.26 | CAD 1.34 | CAD 1.19 | 11.00K |
| 2026-07-20 | CAD 1.27 | 0.00% | CAD 1.29 | CAD 1.30 | CAD 1.27 | 1.90K |
| 2026-07-17 | CAD 1.27 | -1.55% | CAD 1.17 | CAD 1.27 | CAD 1.17 | 4.60K |
| 2026-07-16 | CAD 1.29 | +6.61% | CAD 1.12 | CAD 1.35 | CAD 1.12 | 17.20K |
| 2026-07-15 | CAD 1.21 | +1.68% | CAD 1.19 | CAD 1.21 | CAD 1.19 | 1.60K |
| 2026-07-14 | CAD 1.19 | -1.65% | CAD 1.21 | CAD 1.21 | CAD 1.19 | 300 |
| 2026-07-13 | CAD 1.21 | 0.00% | CAD 1.21 | CAD 1.21 | CAD 1.21 | 0 |
| 2026-07-10 | CAD 1.21 | 0.00% | CAD 1.18 | CAD 1.21 | CAD 1.12 | 11.50K |
| 2026-07-09 | CAD 1.21 | +1.68% | CAD 1.34 | CAD 1.34 | CAD 1.20 | 2.00K |
| 2026-07-08 | CAD 1.19 | -5.56% | CAD 1.24 | CAD 1.24 | CAD 1.19 | 15.50K |
| 2026-07-07 | CAD 1.26 | +3.28% | CAD 1.20 | CAD 1.29 | CAD 1.20 | 18.60K |
| 2026-07-06 | CAD 1.22 | -0.81% | CAD 1.22 | CAD 1.23 | CAD 1.22 | 12.00K |
| 2026-07-03 | CAD 1.23 | +3.36% | CAD 1.20 | CAD 1.23 | CAD 1.20 | 13.30K |
| 2026-07-02 | CAD 1.19 | -2.46% | CAD 1.21 | CAD 1.21 | CAD 1.05 | 61.70K |
| 2026-06-30 | CAD 1.22 | +2.52% | CAD 1.19 | CAD 1.23 | CAD 1.19 | 29.70K |
| 2026-06-29 | CAD 1.19 | -3.25% | CAD 1.21 | CAD 1.21 | CAD 1.07 | 52.60K |
| 2026-06-26 | CAD 1.23 | -0.81% | CAD 1.23 | CAD 1.23 | CAD 1.23 | 3.40K |
| 2026-06-25 | CAD 1.24 | +1.64% | CAD 1.20 | CAD 1.24 | CAD 1.17 | 1.70K |
| 2026-06-24 | CAD 1.22 | -4.69% | CAD 1.30 | CAD 1.30 | CAD 1.22 | 10.50K |
| 2026-06-23 | CAD 1.28 | +4.07% | CAD 1.25 | CAD 1.31 | CAD 1.25 | 8.00K |
| 2026-06-22 | CAD 1.23 | -11.51% | CAD 1.38 | CAD 1.39 | CAD 1.23 | 57.60K |
| 2026-06-19 | CAD 1.39 | 0.00% | CAD 1.38 | CAD 1.39 | CAD 1.38 | 4.80K |
| 2026-06-18 | CAD 1.39 | +0.72% | CAD 1.37 | CAD 1.40 | CAD 1.36 | 10.60K |
| 2026-06-17 | CAD 1.38 | -0.72% | CAD 1.40 | CAD 1.45 | CAD 1.38 | 19.60K |
| 2026-06-16 | CAD 1.39 | -3.47% | CAD 1.40 | CAD 1.42 | CAD 1.39 | 17.00K |
| 2026-06-15 | CAD 1.44 | -0.69% | CAD 1.50 | CAD 1.51 | CAD 1.44 | 40.70K |
| 2026-06-12 | CAD 1.45 | +2.11% | CAD 1.41 | CAD 1.46 | CAD 1.41 | 3.70K |
| 2026-06-11 | CAD 1.42 | +4.41% | CAD 1.52 | CAD 1.52 | CAD 1.39 | 23.90K |
| 2026-06-10 | CAD 1.36 | -5.56% | CAD 1.42 | CAD 1.43 | CAD 1.36 | 11.00K |
| 2026-06-09 | CAD 1.44 | -1.37% | CAD 1.45 | CAD 1.50 | CAD 1.40 | 15.40K |
| 2026-06-08 | CAD 1.46 | -0.68% | CAD 1.45 | CAD 1.46 | CAD 1.45 | 1.40K |
| 2026-06-05 | CAD 1.47 | -4.55% | CAD 1.51 | CAD 1.52 | CAD 1.44 | 9.00K |
| 2026-06-04 | CAD 1.54 | +1.32% | CAD 1.50 | CAD 1.54 | CAD 1.39 | 22.90K |
| 2026-06-03 | CAD 1.52 | -2.56% | CAD 1.55 | CAD 1.55 | CAD 1.52 | 600 |
| 2026-06-02 | CAD 1.56 | +4.00% | CAD 1.49 | CAD 1.57 | CAD 1.49 | 74.90K |
| 2026-06-01 | CAD 1.50 | +2.74% | CAD 1.48 | CAD 1.50 | CAD 1.42 | 8.40K |
| 2026-05-29 | CAD 1.46 | -5.19% | CAD 1.51 | CAD 1.51 | CAD 1.44 | 53.50K |
| 2026-05-28 | CAD 1.54 | +8.45% | CAD 1.44 | CAD 1.55 | CAD 1.40 | 47.30K |
| 2026-05-27 | CAD 1.42 | 0.00% | CAD 1.43 | CAD 1.44 | CAD 1.40 | 43.90K |
| 2026-05-26 | CAD 1.42 | -4.05% | CAD 1.48 | CAD 1.48 | CAD 1.36 | 28.50K |