TSX · OGD · stock
Orbit Garant Drilling Inc. (OGD) stock price history
Every TSX trading session of Orbit Garant Drilling Inc. from Jul 24, 2008 to Sep 28, 2026: 4,561 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OGD adjusted close, 2008 to 2026
- CA$6.81
- All time high, 2010
- CA$2.48
- 52 week high, CA$0.9100 low
- 4,561
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
OGD key facts
- Orbit Garant Drilling Inc. (OGD) closed at CA$1.05 on Sep 28, 2026 on TSX.
- OGD's all time high close is CA$6.81, set on Nov 26, 2010; its all time low close is CA$0.4000 on Apr 3, 2020.
- OGD's 52 week range is CA$0.9100 to CA$2.48.
- OGD returned -39.7% over the year to Sep 28, 2026 and -14.6% over five years.
- Over ten years OGD returned -39%, -4.8% a year compounded.
- OGD's deepest drawdown was -94.1% from Nov 26, 2010 to Apr 3, 2020.
- DataCedar holds 4,561 daily sessions of OGD history from Jul 24, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OGD price chart, 2008 to 2026
OGD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.1% |
| 3 months | -14.6% |
| 6 months | -40.3% |
| Year to date | -26.1% |
| 1 year | -39.7% |
| 3 years | +75.0% |
| 5 years | -14.6% |
| 10 years | -39.0% |
| Since Jul 24, 2008 | -73.1% |
| Compound annual growth, 18.2 years | -7.0% |
OGD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CA$6.81 on Nov 26, 2010
- All time low close
- CA$0.4000 on Apr 3, 2020
- 52 week high
- CA$2.48 on Feb 27, 2026
- 52 week low
- CA$0.9100 on Sep 25, 2026
- Deepest drawdown
- -94.1% from Nov 26, 2010 to Apr 3, 2020, not yet recovered
- Best single session
- +52.6% on Nov 19, 2019
- Worst single session
- -27.7% on Nov 11, 2008
- Volatility, 1 year annualised
- 66.4%
- Sessions closing higher, 1 year
- 41%
- Best calendar year
- 2009, +324%
- Worst calendar year
- 2012, -58%
OGD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jul 24, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CA$1.41 | CA$2.48 | CA$0.9100 | CA$1.05 | -25.5% | 6.9M | 186 |
| 2025 | CA$0.8200 | CA$1.91 | CA$0.7600 | CA$1.41 | +69.9% | 13.7M | 251 |
| 2024 | CA$0.5500 | CA$0.9400 | CA$0.4300 | CA$0.8300 | +50.9% | 4.6M | 252 |
| 2023 | CA$0.4800 | CA$0.9700 | CA$0.4500 | CA$0.5500 | +14.6% | 7.3M | 250 |
| 2022 | CA$0.8000 | CA$1.05 | CA$0.4300 | CA$0.4800 | -42.2% | 1.6M | 250 |
| 2021 | CA$0.9700 | CA$1.44 | CA$0.7900 | CA$0.8300 | -13.5% | 4.6M | 251 |
| 2020 | CA$0.8500 | CA$1.10 | CA$0.4000 | CA$0.9600 | +12.9% | 5.1M | 252 |
| 2019 | CA$1.62 | CA$1.64 | CA$0.7100 | CA$0.8500 | -48.5% | 2.6M | 251 |
| 2018 | CA$2.18 | CA$2.69 | CA$1.60 | CA$1.65 | -24.3% | 1.5M | 251 |
| 2017 | CA$1.82 | CA$2.21 | CA$1.61 | CA$2.18 | +19.8% | 1.5M | 250 |
| 2016 | CA$0.7000 | CA$2.00 | CA$0.5700 | CA$1.82 | +149.3% | 4.2M | 251 |
| 2015 | CA$1.39 | CA$1.49 | CA$0.6200 | CA$0.7300 | -47.5% | 3.5M | 251 |
| 2014 | CA$1.39 | CA$1.94 | CA$1.13 | CA$1.39 | 0.0% | 2.3M | 251 |
| 2013 | CA$2.25 | CA$3.05 | CA$0.9000 | CA$1.39 | -36.8% | 5.3M | 251 |
| 2012 | CA$5.19 | CA$5.80 | CA$2.03 | CA$2.20 | -57.6% | 6.1M | 251 |
| 2011 | CA$6.20 | CA$6.35 | CA$4.70 | CA$5.19 | -16.3% | 4.6M | 250 |
| 2010 | CA$4.09 | CA$7.18 | CA$3.25 | CA$6.20 | +57.4% | 10.7M | 251 |
| 2009 | CA$0.9400 | CA$4.25 | CA$0.6900 | CA$3.94 | +323.7% | 8.2M | 251 |
| 2008 | CA$3.90 | CA$3.90 | CA$0.4800 | CA$0.9300 | n/a | 4.4M | 110 |
OGD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CA$1.05 | -23.4% |
| August 2026 | CA$1.37 | +7.9% |
| July 2026 | CA$1.27 | +4.1% |
| June 2026 | CA$1.22 | -16.4% |
| May 2026 | CA$1.46 | -20.7% |
| April 2026 | CA$1.84 | +2.2% |
| March 2026 | CA$1.80 | -25.3% |
| February 2026 | CA$2.41 | +41.8% |
| January 2026 | CA$1.70 | +20.6% |
| December 2025 | CA$1.41 | +13.7% |
| November 2025 | CA$1.24 | -23.5% |
| October 2025 | CA$1.62 | -6.4% |
About the OGD data
Daily bars. 4,561 sessions from Jul 24, 2008 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 24, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OGD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on TSX
Common questions
OGD share price history
