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 (%)
May 31, 2018 4.240 4.270 4.167 4.221 21,167 -0.04(-0.91%)
May 30, 2018 4.350 4.350 4.242 4.260 37,079 -0.10(-2.32%)
May 29, 2018 4.447 4.447 4.361 4.361 31,628 +0.04(+0.96%)
May 25, 2018 4.320 4.320 4.320 0 -0.11(-2.55%)
May 24, 2018 4.497 4.497 4.343 4.433 31,361 -0.09(-1.92%)
May 23, 2018 4.547 4.580 4.510 4.520 15,352 -0.06(-1.31%)
May 22, 2018 4.631 4.700 4.580 4.580 41,159 -0.19(-3.98%)
May 21, 2018 4.770 4.850 4.600 4.770 85,209 +0.28(+6.24%)
May 18, 2018 4.504 4.600 4.460 4.490 26,308 -0.04(-0.84%)
May 17, 2018 4.337 4.528 4.250 4.528 129,432 +0.34(+8.07%)
May 16, 2018 4.096 4.210 4.081 4.190 13,853 +0.02(+0.48%)
May 15, 2018 4.120 4.170 4.040 4.170 30,694 +0.05(+1.21%)
May 14, 2018 4.150 4.150 4.100 4.120 17,487 -0.03(-0.72%)
May 11, 2018 4.240 4.240 4.085 4.150 24,490 -0.06(-1.42%)
May 10, 2018 4.280 4.280 4.160 4.210 23,960 -0.03(-0.71%)
May 09, 2018 4.230 4.300 4.230 4.240 14,147 +0.00(+0.00%)
May 08, 2018 4.290 4.300 4.240 4.240 13,628 -0.13(-2.97%)
May 07, 2018 4.286 4.370 4.260 4.370 31,441 +0.13(+3.07%)
May 04, 2018 4.220 4.286 4.160 4.240 30,769 -0.06(-1.40%)
May 03, 2018 4.303 4.370 4.226 4.300 25,004 +0.05(+1.18%)
May 02, 2018 4.250 4.253 4.190 4.250 15,344 +0.09(+2.16%)
May 01, 2018 4.270 4.270 4.160 4.160 21,029 -0.14(-3.26%)
Apr 30, 2018 4.290 4.350 4.160 4.300 76,013 +0.15(+3.61%)
Apr 27, 2018 4.064 4.064 4.018 4.150 42,444 +0.15(+3.75%)
Apr 26, 2018 3.980 4.006 3.940 4.000 26,301 +0.09(+2.30%)
Apr 25, 2018 3.950 3.950 3.877 3.910 18,442 -0.01(-0.26%)
Apr 24, 2018 3.970 3.970 3.890 3.920 20,547 -0.05(-1.26%)
Apr 23, 2018 4.054 4.054 3.950 3.970 44,842 -0.09(-2.22%)
Apr 20, 2018 4.185 4.210 4.022 4.060 64,410 -0.22(-5.14%)
Apr 19, 2018 4.110 4.300 4.110 4.280 70,680 +0.24(+5.94%)
Apr 18, 2018 4.000 4.100 3.830 4.040 65,781 +0.19(+4.90%)
Apr 17, 2018 3.783 3.851 3.750 3.851 54,658 +0.11(+2.98%)
Apr 16, 2018 3.813 3.813 3.700 3.740 53,977 -0.10(-2.71%)
Apr 13, 2018 3.750 3.879 3.750 3.844 27,456 +0.09(+2.41%)
Apr 12, 2018 3.820 3.820 3.720 3.753 102,188 -0.01(-0.18%)
Apr 11, 2018 3.830 3.830 3.710 3.760 24,249 -0.18(-4.57%)
Apr 10, 2018 3.810 3.960 3.810 3.940 57,424 +0.22(+5.91%)
Apr 09, 2018 3.820 3.850 3.708 3.720 104,674 -0.15(-3.88%)
Apr 06, 2018 3.797 3.933 3.790 3.870 75,229 +0.16(+4.20%)
Apr 05, 2018 3.787 3.860 3.683 3.714 196,202 -0.29(-7.15%)
Apr 04, 2018 3.970 4.045 3.780 4.000 148,339 -0.13(-3.15%)
Apr 03, 2018 4.030 4.150 4.030 4.130 36,576 +0.12(+2.99%)
Apr 02, 2018 4.100 4.170 3.982 4.010 107,339 -0.16(-3.93%)
Mar 29, 2018 4.174 4.174 4.174 0 -0.15(-3.56%)
Mar 28, 2018 4.446 4.447 4.320 4.328 49,545 -0.17(-3.86%)
Mar 27, 2018 4.530 4.631 4.470 4.502 42,119 +0.07(+1.58%)
Mar 26, 2018 4.372 4.450 4.350 4.432 76,771 -0.03(-0.67%)
Mar 23, 2018 4.500 4.511 4.457 4.462 25,816 -0.04(-0.86%)
Mar 22, 2018 4.660 4.660 4.500 4.501 47,230 -0.07(-1.52%)
Mar 21, 2018 4.500 4.580 4.450 4.570 29,697 +0.14(+3.04%)
Mar 20, 2018 4.421 4.500 4.398 4.435 73,180 -0.06(-1.26%)
Mar 19, 2018 4.660 4.660 4.460 4.491 66,078 -0.16(-3.41%)
Mar 16, 2018 4.744 4.744 4.620 4.650 49,652 -0.15(-3.12%)
Mar 15, 2018 4.820 4.850 4.750 4.800 58,824 -0.07(-1.44%)
Mar 14, 2018 4.787 4.880 4.787 4.870 69,864 +0.30(+6.57%)
Mar 13, 2018 4.682 4.708 4.570 4.570 75,325 -0.05(-1.00%)
Mar 12, 2018 4.570 4.630 4.526 4.616 99,598 +0.12(+2.58%)
Mar 09, 2018 4.420 4.514 4.390 4.500 71,634 +0.05(+1.05%)
Mar 08, 2018 4.570 4.620 4.420 4.453 58,830 +0.06(+1.44%)
Mar 07, 2018 4.484 4.570 4.310 4.390 84,633 -0.23(-4.98%)
Mar 06, 2018 4.465 4.670 4.465 4.620 130,605 +0.17(+3.82%)
Mar 05, 2018 4.510 4.510 4.398 4.450 159,934 -0.15(-3.18%)
Mar 02, 2018 4.500 4.600 4.340 4.596 176,212 -0.03(-0.67%)
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.