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, 2022 9.730 9.740 9.500 9.550 34,509 -0.65(-6.37%)
May 27, 2022 9.950 10.20 9.913 10.20 113,217 +0.46(+4.75%)
May 26, 2022 9.650 9.850 9.420 9.738 36,452 +0.34(+3.59%)
May 25, 2022 9.582 9.582 9.350 9.400 16,867 -0.10(-1.05%)
May 24, 2022 9.478 9.540 9.230 9.500 37,090 +0.28(+2.98%)
May 23, 2022 9.100 9.310 9.090 9.225 46,879 +0.16(+1.82%)
May 20, 2022 9.130 9.290 8.900 9.060 33,826 +0.30(+3.42%)
May 19, 2022 8.570 8.950 8.570 8.760 50,874 +0.42(+5.04%)
May 18, 2022 8.703 8.703 8.330 8.340 17,825 -0.21(-2.41%)
May 17, 2022 8.450 8.546 8.380 8.546 42,771 +0.56(+6.95%)
May 16, 2022 7.840 8.030 7.840 7.990 15,663 +0.15(+1.91%)
May 13, 2022 7.400 7.900 7.400 7.840 75,867 +0.64(+8.89%)
May 12, 2022 7.340 7.410 6.950 7.200 63,953 -0.50(-6.49%)
May 11, 2022 7.684 8.120 7.610 7.700 31,065 +0.15(+1.99%)
May 10, 2022 7.450 7.790 7.310 7.550 31,300 +0.17(+2.27%)
May 09, 2022 7.930 7.930 7.221 7.382 162,907 -0.92(-11.06%)
May 06, 2022 8.360 8.506 8.200 8.300 18,186 -0.27(-3.15%)
May 05, 2022 9.040 9.040 8.500 8.570 10,527 -0.16(-1.83%)
May 04, 2022 8.555 8.730 8.340 8.730 36,334 +0.21(+2.46%)
May 03, 2022 8.575 8.640 8.392 8.520 8,539 +0.28(+3.40%)
May 02, 2022 8.510 8.591 8.120 8.240 36,904 -0.30(-3.57%)
Apr 29, 2022 8.500 8.850 8.440 8.545 26,460 +0.10(+1.12%)
Apr 28, 2022 8.440 8.540 8.110 8.450 41,839 -0.03(-0.40%)
Apr 27, 2022 8.330 8.670 8.330 8.484 33,254 +0.25(+3.09%)
Apr 26, 2022 8.608 8.608 8.120 8.230 58,002 -0.54(-6.18%)
Apr 25, 2022 8.690 8.860 8.550 8.772 72,022 -0.08(-0.88%)
Apr 22, 2022 9.280 9.312 8.850 8.850 51,130 -0.45(-4.84%)
Apr 21, 2022 10.05 10.05 9.300 9.300 39,513 -0.45(-4.58%)
Apr 20, 2022 10.00 10.10 9.747 9.747 42,482 -0.25(-2.53%)
Apr 19, 2022 9.610 10.03 9.610 10.00 39,519 +0.25(+2.56%)
Apr 18, 2022 10.11 10.11 9.500 9.750 23,616 -0.20(-2.01%)
Apr 14, 2022 9.620 10.11 9.620 9.950 37,060 +0.03(+0.31%)
Apr 13, 2022 9.490 9.960 9.435 9.919 44,370 +0.51(+5.40%)
Apr 12, 2022 9.550 9.627 9.250 9.411 46,008 -0.13(-1.37%)
Apr 11, 2022 9.678 9.700 9.430 9.541 53,226 -0.18(-1.84%)
Apr 08, 2022 9.890 9.890 9.690 9.720 36,155 +0.05(+0.49%)
Apr 07, 2022 9.653 9.900 9.520 9.672 31,052 +0.07(+0.70%)
Apr 06, 2022 9.900 9.900 9.530 9.605 38,025 -0.34(-3.47%)
Apr 05, 2022 10.35 10.36 9.906 9.950 40,075 -0.26(-2.55%)
Apr 04, 2022 10.01 10.35 9.174 10.21 132,208 +1.12(+12.32%)
Apr 01, 2022 9.040 9.330 8.900 9.090 130,241 +0.66(+7.83%)
Mar 31, 2022 8.310 8.612 8.310 8.430 44,303 -0.07(-0.82%)
Mar 30, 2022 8.260 8.730 8.260 8.500 33,326 +0.02(+0.19%)
Mar 29, 2022 8.480 8.520 8.422 8.484 43,088 +0.08(+1.00%)
Mar 28, 2022 8.385 8.490 8.350 8.400 32,712 +0.07(+0.84%)
Mar 25, 2022 8.127 8.410 8.124 8.330 55,421 +0.40(+4.98%)
Mar 24, 2022 8.090 8.090 7.870 7.935 18,525 -0.06(-0.78%)
Mar 23, 2022 7.950 8.050 7.915 7.998 24,698 +0.16(+2.01%)
Mar 22, 2022 7.540 7.882 7.384 7.840 40,699 +0.40(+5.38%)
Mar 21, 2022 7.610 7.610 7.330 7.440 9,726 +0.11(+1.50%)
Mar 18, 2022 7.249 7.430 7.150 7.330 57,407 +0.26(+3.75%)
Mar 17, 2022 7.197 7.390 7.000 7.065 23,946 +0.16(+2.39%)
Mar 16, 2022 6.990 7.066 6.840 6.900 18,523 -0.05(-0.72%)
Mar 15, 2022 6.640 6.965 6.638 6.950 21,234 -0.20(-2.74%)
Mar 14, 2022 7.350 7.550 7.130 7.146 48,590 -0.43(-5.67%)
Mar 11, 2022 7.570 7.800 7.435 7.575 32,071 +0.19(+2.50%)
Mar 10, 2022 7.140 7.410 7.140 7.390 60,644 +0.05(+0.68%)
Mar 09, 2022 6.980 7.350 6.710 7.340 36,680 +0.63(+9.39%)
Mar 08, 2022 6.900 6.900 6.571 6.710 69,638 -0.07(-1.03%)
Mar 07, 2022 6.910 7.152 6.780 6.780 31,309 -0.35(-4.86%)
Mar 04, 2022 7.291 7.373 7.105 7.126 61,298 -0.20(-2.78%)
Mar 03, 2022 7.250 7.440 7.250 7.330 87,176 +0.14(+1.95%)
Mar 02, 2022 6.920 7.200 6.867 7.189 43,373 +0.46(+6.83%)
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.