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 (%)
Dec 31, 2021 7.520 7.550 7.310 7.500 16,592 -0.02(-0.27%)
Dec 30, 2021 7.380 7.550 7.380 7.520 58,262 +0.21(+2.92%)
Dec 29, 2021 7.190 7.383 7.180 7.307 142,959 +0.36(+5.14%)
Dec 28, 2021 7.030 7.030 6.750 6.950 18,664 +0.02(+0.29%)
Dec 27, 2021 6.910 7.000 6.800 6.930 20,246 +0.23(+3.43%)
Dec 23, 2021 6.750 6.750 6.540 6.700 32,377 +0.02(+0.24%)
Dec 22, 2021 6.520 6.850 6.520 6.684 79,727 +0.25(+3.95%)
Dec 21, 2021 6.310 6.481 6.310 6.430 52,864 +0.30(+4.89%)
Dec 20, 2021 6.180 6.250 6.080 6.130 67,482 -0.26(-4.07%)
Dec 17, 2021 6.310 6.460 6.250 6.390 18,031 +0.08(+1.27%)
Dec 16, 2021 6.330 6.550 6.310 6.310 26,520 -0.08(-1.33%)
Dec 15, 2021 6.260 6.395 5.760 6.395 15,894 +0.02(+0.39%)
Dec 14, 2021 6.445 6.445 6.340 6.370 15,532 -0.03(-0.47%)
Dec 13, 2021 6.320 6.530 6.320 6.400 17,097 +0.14(+2.24%)
Dec 10, 2021 6.350 6.350 6.140 6.260 10,632 -0.24(-3.69%)
Dec 09, 2021 6.310 6.540 6.220 6.500 27,224 -0.06(-0.91%)
Dec 08, 2021 6.476 6.560 6.468 6.560 10,481 +0.17(+2.63%)
Dec 07, 2021 6.610 6.610 6.050 6.392 9,404 +0.23(+3.73%)
Dec 06, 2021 6.470 6.470 6.025 6.162 35,982 -0.22(-3.42%)
Dec 03, 2021 6.800 6.800 6.234 6.380 54,265 -0.39(-5.76%)
Dec 02, 2021 6.950 6.950 6.610 6.770 61,452 -0.24(-3.42%)
Dec 01, 2021 7.186 7.280 6.990 7.010 75,730 +0.00(+0.00%)
Nov 30, 2021 7.000 7.140 6.897 7.010 88,625 +0.21(+3.09%)
Nov 29, 2021 6.659 6.946 6.550 6.800 43,346 +0.23(+3.49%)
Nov 26, 2021 6.750 6.800 6.316 6.571 34,815 -0.31(-4.49%)
Nov 24, 2021 6.700 6.700 6.700 6.880 22,119 -0.02(-0.29%)
Nov 23, 2021 6.780 7.000 6.780 6.900 27,277 +0.02(+0.27%)
Nov 22, 2021 6.670 6.928 6.495 6.881 71,211 +0.41(+6.39%)
Nov 19, 2021 6.830 6.830 6.468 6.468 45,444 -0.30(-4.45%)
Nov 18, 2021 6.790 6.770 6.750 6.769 35,453 +0.05(+0.73%)
Nov 17, 2021 6.800 6.800 6.700 6.720 42,313 -0.10(-1.41%)
Nov 16, 2021 6.710 6.980 6.710 6.816 54,963 -0.07(-1.07%)
Nov 15, 2021 6.800 7.000 6.800 6.890 41,474 -0.04(-0.57%)
Nov 12, 2021 6.840 6.980 6.830 6.929 63,150 +0.13(+1.94%)
Nov 11, 2021 6.740 6.880 6.740 6.798 37,587 +0.06(+0.85%)
Nov 10, 2021 6.941 6.740 49,382 -0.26(-3.71%)
Nov 09, 2021 6.950 7.090 6.910 7.000 55,316 +0.01(+0.14%)
Nov 08, 2021 7.200 7.200 6.946 6.990 97,613 -0.21(-2.92%)
Nov 05, 2021 7.250 7.480 7.150 7.200 28,898 -0.03(-0.38%)
Nov 04, 2021 7.350 7.350 7.130 7.227 51,883 +0.01(+0.08%)
Nov 03, 2021 7.010 7.222 7.010 7.221 50,324 +0.37(+5.43%)
Nov 02, 2021 7.070 7.106 6.730 6.849 28,876 -0.30(-4.21%)
Nov 01, 2021 6.860 7.150 6.680 7.150 37,285 +0.47(+7.04%)
Oct 29, 2021 6.840 6.840 6.627 6.680 28,998 -0.14(-2.04%)
Oct 28, 2021 6.665 6.880 6.471 6.819 76,706 -0.24(-3.38%)
Oct 27, 2021 7.310 7.310 7.010 7.057 46,968 -0.10(-1.43%)
Oct 26, 2021 7.205 7.160 64,220 +0.18(+2.58%)
Oct 25, 2021 6.867 7.010 6.830 6.980 105,967 +0.16(+2.37%)
Oct 22, 2021 6.755 6.900 6.755 6.819 31,704 +0.04(+0.57%)
Oct 21, 2021 6.970 6.970 6.722 6.780 29,948 -0.07(-1.03%)
Oct 20, 2021 6.851 6.890 6.760 6.851 44,910 -0.13(-1.89%)
Oct 19, 2021 7.230 7.230 6.550 6.983 72,281 +0.15(+2.24%)
Oct 18, 2021 6.500 6.850 6.500 6.830 107,397 +0.40(+6.22%)
Oct 15, 2021 6.250 6.480 6.250 6.430 37,305 -0.06(-0.92%)
Oct 14, 2021 5.960 6.500 5.960 6.490 52,543 +0.20(+3.19%)
Oct 13, 2021 6.020 6.300 6.010 6.289 72,592 +0.03(+0.46%)
Oct 12, 2021 6.220 6.260 6.150 6.260 29,940 +0.10(+1.62%)
Oct 11, 2021 6.030 6.229 6.030 6.160 44,932 +0.19(+3.13%)
Oct 08, 2021 5.880 6.040 5.880 5.973 17,844 -0.05(-0.78%)
Oct 07, 2021 5.910 6.090 5.910 6.020 195,030 +0.29(+5.06%)
Oct 06, 2021 5.810 5.810 5.600 5.730 41,850 -0.32(-5.35%)
Oct 05, 2021 5.750 6.080 5.750 6.054 32,203 +0.25(+4.29%)
Oct 04, 2021 6.130 6.130 5.747 5.805 116,379 -0.35(-5.61%)
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.