Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orocobre Ltd (OP: OROCF )

6.800 UNCHANGED
Last Price Updated: 11:52 AM EST, Jan 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.920 4.000 3.520 3.770 212,000 -0.42(-10.02%)
Jan 28, 2021 4.066 4.320 4.023 4.190 161,212 +0.26(+6.62%)
Jan 27, 2021 4.390 4.420 3.880 3.930 347,319 -0.46(-10.48%)
Jan 26, 2021 4.285 4.420 4.285 4.390 53,133 +0.07(+1.62%)
Jan 25, 2021 4.500 4.500 4.250 4.320 119,578 -0.16(-3.57%)
Jan 22, 2021 4.381 4.500 4.357 4.480 109,100 +0.03(+0.67%)
Jan 21, 2021 4.500 4.500 4.270 4.450 150,258 +0.04(+0.84%)
Jan 20, 2021 4.321 4.440 4.290 4.413 192,775 +0.43(+10.88%)
Jan 19, 2021 3.984 4.100 3.900 3.980 83,218 +0.02(+0.46%)
Jan 15, 2021 4.161 4.240 3.940 3.962 184,700 -0.29(-6.87%)
Jan 14, 2021 3.990 4.355 3.982 4.254 148,984 +0.27(+6.88%)
Jan 13, 2021 4.000 4.010 3.897 3.980 102,911 +0.08(+1.93%)
Jan 12, 2021 4.050 4.050 3.860 3.905 80,496 -0.09(-2.28%)
Jan 11, 2021 4.000 4.030 3.824 3.996 202,700 +0.16(+4.06%)
Jan 08, 2021 3.950 4.020 3.765 3.840 96,800 -0.11(-2.78%)
Jan 07, 2021 3.820 4.060 3.820 3.950 68,877 +0.00(+0.00%)
Jan 06, 2021 3.890 3.980 3.870 3.950 105,301 +0.19(+5.01%)
Jan 05, 2021 3.870 3.870 3.590 3.762 160,554 +0.24(+6.71%)
Jan 04, 2021 3.500 3.630 3.470 3.525 156,688 +0.09(+2.57%)
Dec 31, 2020 3.437 3.437 3.437 41,508 +0.00(+0.02%)
Dec 30, 2020 3.345 3.480 3.300 3.436 41,508 +0.07(+1.96%)
Dec 29, 2020 3.415 3.435 3.340 3.370 68,674 +0.04(+1.20%)
Dec 28, 2020 3.450 3.450 3.250 3.330 57,303 +0.01(+0.36%)
Dec 24, 2020 3.416 3.440 3.250 3.318 40,300 +0.05(+1.47%)
Dec 23, 2020 3.380 3.380 3.210 3.270 131,382 +0.11(+3.48%)
Dec 22, 2020 3.200 3.200 3.104 3.160 66,000 -0.04(-1.25%)
Dec 21, 2020 3.360 3.360 3.177 3.200 55,173 -0.10(-3.03%)
Dec 18, 2020 3.300 3.350 3.270 3.300 28,700 +0.02(+0.62%)
Dec 17, 2020 3.090 3.280 3.090 3.280 39,490 +0.16(+5.12%)
Dec 16, 2020 3.161 3.215 3.070 3.120 23,213 -0.10(-3.10%)
Dec 15, 2020 3.110 3.242 3.070 3.220 73,623 +0.25(+8.42%)
Dec 14, 2020 3.170 3.170 2.970 2.970 32,112 -0.01(-0.35%)
Dec 11, 2020 3.000 3.040 2.980 2.980 52,000 +0.02(+0.69%)
Dec 10, 2020 2.872 2.980 2.870 2.960 41,784 +0.07(+2.57%)
Dec 09, 2020 3.080 3.080 2.883 2.886 60,708 -0.11(-3.81%)
Dec 08, 2020 2.940 3.010 2.890 3.000 51,523 +0.08(+2.86%)
Dec 07, 2020 2.920 2.960 2.855 2.917 33,453 -0.02(-0.80%)
Dec 04, 2020 2.940 2.960 2.890 2.940 40,500 +0.04(+1.22%)
Dec 03, 2020 3.010 3.010 2.870 2.905 78,476 +0.03(+1.20%)
Dec 02, 2020 2.875 2.957 2.791 2.870 135,152 -0.08(-2.75%)
Dec 01, 2020 2.970 3.110 2.940 2.951 81,199 -0.03(-0.97%)
Nov 30, 2020 3.210 3.210 2.970 2.980 75,754 -0.09(-3.06%)
Nov 27, 2020 2.918 3.105 2.918 3.074 127,300 +0.38(+14.28%)
Nov 25, 2020 2.740 2.775 2.690 2.690 37,100 -0.03(-1.18%)
Nov 24, 2020 2.800 2.800 2.720 2.722 65,788 -0.10(-3.47%)
Nov 23, 2020 2.940 2.945 2.750 2.820 125,939 +0.17(+6.42%)
Nov 20, 2020 2.680 2.680 2.551 2.650 79,400 +0.16(+6.43%)
Nov 19, 2020 2.500 2.514 2.370 2.490 73,322 +0.00(+0.00%)
Nov 18, 2020 2.400 2.568 2.400 2.490 122,933 +0.18(+7.79%)
Nov 17, 2020 2.350 2.350 2.250 2.310 251,026 +0.08(+3.36%)
Nov 16, 2020 2.200 2.260 2.160 2.235 132,422 +0.11(+5.42%)
Nov 13, 2020 2.050 2.160 2.050 2.120 42,100 -0.01(-0.47%)
Nov 12, 2020 2.065 2.160 2.065 2.130 29,707 +0.03(+1.43%)
Nov 11, 2020 2.090 2.100 2.070 2.100 23,935 +0.00(+0.00%)
Nov 10, 2020 2.098 2.100 2.050 2.100 98,806 +0.05(+2.44%)
Nov 09, 2020 2.091 2.150 2.020 2.050 72,646 +0.14(+7.33%)
Nov 06, 2020 1.937 1.937 1.905 1.910 83,300 -0.01(-0.52%)
Nov 05, 2020 1.900 1.920 1.850 1.920 75,123 +0.04(+2.13%)
Nov 04, 2020 1.800 1.880 1.800 1.880 28,644 +0.13(+7.25%)
Nov 03, 2020 1.745 1.790 1.730 1.753 11,433 -0.01(-0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.