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 (%)
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%)
Nov 02, 2020 1.780 1.800 1.732 1.760 58,881 -0.04(-2.22%)
Oct 30, 2020 1.780 1.800 1.732 1.800 29,500 +0.02(+1.12%)
Oct 29, 2020 1.730 1.780 1.710 1.780 31,354 +0.05(+2.69%)
Oct 28, 2020 1.780 1.820 1.720 1.733 34,324 -0.07(-3.97%)
Oct 27, 2020 1.860 1.860 1.770 1.805 20,308 -0.03(-1.37%)
Oct 26, 2020 1.800 1.894 1.800 1.830 16,620 -0.07(-3.68%)
Oct 23, 2020 1.960 1.960 1.870 1.900 17,600 -0.01(-0.52%)
Oct 22, 2020 1.850 1.950 1.850 1.910 46,368 -0.03(-1.55%)
Oct 21, 2020 1.970 1.970 1.880 1.940 31,192 +0.06(+3.19%)
Oct 20, 2020 1.860 1.882 1.830 1.880 23,807 +0.03(+1.65%)
Oct 19, 2020 1.800 1.900 1.800 1.849 30,732 -0.01(-0.57%)
Oct 16, 2020 1.870 1.919 1.850 1.860 24,700 +0.00(+0.00%)
Oct 15, 2020 1.886 1.910 1.833 1.860 67,131 -0.05(-2.62%)
Oct 14, 2020 1.830 1.940 1.830 1.910 43,986 -0.01(-0.52%)
Oct 13, 2020 1.980 2.070 1.920 1.920 78,241 -0.14(-6.80%)
Oct 12, 2020 2.000 2.100 2.000 2.060 35,532 +0.03(+1.48%)
Oct 09, 2020 1.970 2.090 1.970 2.030 59,000 +0.01(+0.50%)
Oct 08, 2020 1.900 2.100 1.900 2.020 36,668 +0.00(+0.24%)
Oct 07, 2020 2.054 2.054 1.950 2.015 94,850 -0.00(-0.11%)
Oct 06, 2020 2.060 2.102 1.970 2.018 158,336 -0.03(-1.59%)
Oct 05, 2020 1.975 2.057 1.872 2.050 260,973 +0.23(+12.64%)
Oct 02, 2020 1.700 1.880 1.700 1.820 236,300 -0.01(-0.55%)
Oct 01, 2020 1.850 1.982 1.790 1.830 54,999 +0.06(+3.39%)
Sep 30, 2020 1.760 1.790 1.746 1.770 52,905 +0.04(+2.31%)
Sep 29, 2020 1.800 1.830 1.730 1.730 67,176 -0.01(-0.85%)
Sep 28, 2020 1.665 1.770 1.665 1.745 78,721 +0.02(+0.88%)
Sep 25, 2020 1.760 1.760 1.700 1.730 191,000 -0.04(-2.28%)
Sep 24, 2020 1.740 1.781 1.740 1.770 29,991 -0.03(-1.67%)
Sep 23, 2020 1.950 1.950 1.800 1.800 117,138 -0.20(-10.00%)
Sep 22, 2020 1.950 2.050 1.950 2.000 20,621 -0.04(-1.96%)
Sep 21, 2020 2.100 2.119 1.995 2.040 48,736 -0.01(-0.49%)
Sep 18, 2020 1.950 2.050 1.950 2.050 49,200 +0.07(+3.57%)
Sep 17, 2020 2.010 2.010 1.979 1.979 5,343 -0.06(-2.97%)
Sep 16, 2020 1.950 2.070 1.950 2.040 46,571 +0.01(+0.45%)
Sep 15, 2020 1.850 2.031 1.850 2.031 14,928 +0.07(+3.61%)
Sep 14, 2020 1.900 1.980 1.900 1.960 64,644 +0.03(+1.82%)
Sep 11, 2020 1.850 1.930 1.850 1.925 13,000 -0.01(-0.50%)
Sep 10, 2020 1.950 1.964 1.920 1.935 21,899 -0.02(-0.82%)
Sep 09, 2020 1.890 1.951 1.860 1.951 19,795 +0.06(+3.21%)
Sep 08, 2020 1.960 2.040 1.860 1.890 69,830 -0.07(-3.57%)
Sep 04, 2020 1.930 2.005 1.919 1.960 32,100 -0.04(-2.00%)
Sep 03, 2020 2.015 2.020 1.981 2.000 20,685 -0.04(-1.97%)
Sep 02, 2020 1.960 2.050 1.960 2.040 93,254 +0.10(+5.15%)
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.