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 08, 2024 6.800 0 +0.10(+1.49%)
Jan 05, 2024 6.100 6.768 6.100 6.700 20,085 -0.14(-2.05%)
Jan 04, 2024 6.460 6.900 6.420 6.840 15,348 +0.28(+4.27%)
Jan 03, 2024 6.430 7.000 6.430 6.560 22,364 -0.74(-10.14%)
Jan 02, 2024 7.200 7.320 6.610 7.300 13,381 +0.00(+0.00%)
Dec 29, 2023 6.510 7.500 6.510 7.300 14,745 +0.10(+1.39%)
Dec 28, 2023 6.600 7.650 6.100 7.200 9,166 +0.20(+2.86%)
Dec 27, 2023 6.300 7.000 6.100 7.000 18,497 +0.72(+11.55%)
Dec 26, 2023 5.960 6.650 5.960 6.275 31,902 -0.06(-1.03%)
Dec 22, 2023 6.550 6.550 6.020 6.340 19,785 -0.23(-3.50%)
Dec 21, 2023 6.500 6.752 6.500 6.570 23,684 -0.10(-1.46%)
Dec 20, 2023 7.250 7.250 6.650 6.667 29,089 -0.63(-8.67%)
Dec 19, 2023 7.460 7.460 7.000 7.300 15,438 +0.16(+2.24%)
Dec 18, 2023 7.158 7.250 7.000 7.140 25,080 +0.09(+1.28%)
Dec 15, 2023 7.071 7.149 7.010 7.050 38,975 +0.05(+0.71%)
Dec 14, 2023 6.530 7.044 6.530 7.000 59,182 +0.68(+10.76%)
Dec 13, 2023 6.180 6.402 5.820 6.320 48,919 +0.30(+4.90%)
Dec 12, 2023 6.068 6.068 5.860 6.024 34,197 -0.04(-0.59%)
Dec 11, 2023 6.030 6.240 6.000 6.060 39,793 -0.24(-3.81%)
Dec 08, 2023 6.090 6.306 6.090 6.300 48,629 +0.40(+6.78%)
Dec 07, 2023 5.828 5.950 5.590 5.900 200,278 +0.12(+2.08%)
Dec 06, 2023 5.390 5.780 5.382 5.780 16,612 +0.34(+6.29%)
Dec 05, 2023 5.450 5.550 5.390 5.438 92,173 -0.27(-4.76%)
Dec 04, 2023 5.750 5.870 5.600 5.710 35,098 -0.04(-0.70%)
Dec 01, 2023 5.658 5.874 5.650 5.750 13,447 -0.02(-0.35%)
Nov 30, 2023 5.600 5.770 5.450 5.770 57,503 +0.14(+2.49%)
Nov 29, 2023 5.510 5.702 5.500 5.630 15,133 +0.05(+0.90%)
Nov 28, 2023 5.500 5.693 5.500 5.580 24,101 +0.07(+1.25%)
Nov 27, 2023 5.490 5.612 5.460 5.511 80,303 -0.03(-0.55%)
Nov 24, 2023 5.710 5.710 5.500 5.542 10,749 -0.17(-2.95%)
Nov 22, 2023 5.820 5.820 5.620 5.710 69,169 -0.09(-1.55%)
Nov 21, 2023 6.027 6.030 5.800 5.800 28,955 -0.10(-1.69%)
Nov 20, 2023 5.580 6.200 5.580 5.900 42,237 +0.16(+2.79%)
Nov 17, 2023 5.630 5.746 5.550 5.740 24,964 +0.11(+1.92%)
Nov 16, 2023 6.060 6.235 5.600 5.632 14,611 -0.47(-7.68%)
Nov 15, 2023 5.730 6.300 5.730 6.100 26,679 +0.24(+4.18%)
Nov 14, 2023 5.525 5.855 5.450 5.855 32,841 +0.41(+7.43%)
Nov 13, 2023 5.435 5.600 5.340 5.450 46,151 -0.20(-3.51%)
Nov 10, 2023 5.700 5.875 5.640 5.648 22,374 -0.28(-4.76%)
Nov 09, 2023 5.750 6.170 5.750 5.930 14,800 -0.02(-0.35%)
Nov 08, 2023 6.036 6.052 5.890 5.951 9,533 +0.00(+0.01%)
Nov 07, 2023 5.810 5.975 5.810 5.950 21,587 -0.15(-2.46%)
Nov 06, 2023 6.070 6.220 5.990 6.100 39,025 -0.10(-1.61%)
Nov 03, 2023 6.200 6.316 6.192 6.200 18,851 +0.10(+1.64%)
Nov 02, 2023 5.720 6.100 5.710 6.100 15,407 +0.30(+5.17%)
Nov 01, 2023 5.960 5.960 5.650 5.800 29,371 -0.23(-3.81%)
Oct 31, 2023 6.050 6.050 5.900 6.030 13,794 -0.06(-0.99%)
Oct 30, 2023 6.210 6.304 6.040 6.090 17,256 -0.14(-2.23%)
Oct 27, 2023 6.400 6.490 6.229 6.229 21,155 -0.10(-1.60%)
Oct 26, 2023 6.330 6.430 6.330 6.330 16,611 -0.14(-2.16%)
Oct 25, 2023 6.525 6.600 6.440 6.470 8,409 -0.05(-0.77%)
Oct 24, 2023 6.330 6.520 6.330 6.520 8,287 +0.09(+1.40%)
Oct 23, 2023 6.400 6.500 6.330 6.430 35,517 -0.09(-1.38%)
Oct 20, 2023 6.490 6.700 6.490 6.520 48,215 -0.08(-1.21%)
Oct 19, 2023 6.730 7.010 6.600 6.600 41,028 -0.40(-5.71%)
Oct 18, 2023 7.130 7.220 7.000 7.000 8,953 -0.41(-5.56%)
Oct 17, 2023 7.300 7.490 7.300 7.412 13,851 +0.09(+1.26%)
Oct 16, 2023 7.250 7.405 7.250 7.320 44,507 -0.00(-0.07%)
Oct 13, 2023 7.360 7.505 7.250 7.325 11,260 -0.13(-1.81%)
Oct 12, 2023 7.345 7.577 7.287 7.460 11,325 +0.14(+1.91%)
Oct 11, 2023 7.030 7.320 7.030 7.320 9,715 -0.00(-0.02%)
Oct 10, 2023 6.984 7.321 6.984 7.321 10,969 +0.49(+7.19%)
Oct 09, 2023 6.760 6.910 6.760 6.830 3,776 -0.17(-2.43%)
Oct 06, 2023 6.980 7.000 6.750 7.000 7,376 +0.05(+0.72%)
Oct 05, 2023 6.740 6.967 6.740 6.950 15,612 +0.10(+1.46%)
Oct 04, 2023 6.900 6.900 6.700 6.850 21,710 -0.15(-2.14%)
Oct 03, 2023 7.020 7.130 6.900 7.000 11,942 -0.22(-3.05%)
Oct 02, 2023 7.425 7.425 7.152 7.220 21,307 -0.20(-2.70%)
Sep 29, 2023 7.500 7.666 7.410 7.420 14,638 -0.08(-1.07%)
Sep 28, 2023 7.350 7.500 7.350 7.500 8,774 +0.46(+6.56%)
Sep 27, 2023 7.250 7.290 7.030 7.038 26,679 -0.26(-3.59%)
Sep 26, 2023 7.312 7.460 7.250 7.300 17,872 -0.16(-2.14%)
Sep 25, 2023 7.190 7.468 7.460 7.460 18,230 -0.04(-0.60%)
Sep 22, 2023 7.800 7.800 7.433 7.505 8,730 +0.31(+4.26%)
Sep 21, 2023 7.680 7.680 7.165 7.199 39,171 -0.57(-7.36%)
Sep 20, 2023 7.899 7.990 7.765 7.770 29,830 -0.15(-1.89%)
Sep 19, 2023 8.075 8.090 7.920 7.920 7,692 -0.22(-2.75%)
Sep 18, 2023 7.900 8.230 7.900 8.144 18,340 -0.07(-0.87%)
Sep 15, 2023 8.255 8.275 8.190 8.215 10,716 +0.00(+0.06%)
Sep 14, 2023 8.170 8.235 7.960 8.210 7,900 +0.04(+0.47%)
Sep 13, 2023 8.200 8.321 8.100 8.172 24,068 -0.08(-0.95%)
Sep 12, 2023 8.170 8.385 8.170 8.250 18,122 -0.24(-2.83%)
Sep 11, 2023 8.491 8.491 8.250 8.490 18,678 +0.09(+1.02%)
Sep 08, 2023 8.500 8.500 8.350 8.404 18,782 -0.12(-1.36%)
Sep 07, 2023 8.600 8.620 8.420 8.520 16,256 -0.22(-2.52%)
Sep 06, 2023 9.050 9.050 8.740 8.740 7,529 -0.26(-2.89%)
Sep 05, 2023 8.885 9.025 8.885 9.000 15,574 +0.01(+0.11%)
Sep 01, 2023 8.860 9.240 8.780 8.990 22,642 -0.04(-0.47%)
Aug 31, 2023 9.030 9.032 8.970 9.032 5,715 +0.14(+1.60%)
Aug 30, 2023 9.165 9.165 8.836 8.890 10,444 -0.16(-1.77%)
Aug 29, 2023 8.860 9.050 8.860 9.050 14,333 +0.38(+4.43%)
Aug 28, 2023 8.780 8.780 8.620 8.666 3,536 -0.22(-2.46%)
Aug 25, 2023 8.805 8.920 8.690 8.885 9,368 -0.02(-0.22%)
Aug 24, 2023 9.100 9.290 8.905 8.905 8,696 -0.17(-1.89%)
Aug 23, 2023 9.180 9.180 9.000 9.076 18,617 +0.03(+0.29%)
Aug 22, 2023 9.150 9.300 8.995 9.050 10,688 +0.15(+1.66%)
Aug 21, 2023 8.800 8.930 8.697 8.902 14,961 +0.43(+5.09%)
Aug 18, 2023 8.280 8.526 8.280 8.470 21,817 -0.06(-0.65%)
Aug 17, 2023 8.740 8.740 8.500 8.526 12,790 -0.16(-1.89%)
Aug 16, 2023 8.528 8.800 8.527 8.690 11,159 +0.04(+0.46%)
Aug 15, 2023 8.710 8.890 8.610 8.650 31,512 -0.36(-3.94%)
Aug 14, 2023 9.200 9.200 8.920 9.005 25,406 -0.29(-3.17%)
Aug 11, 2023 9.660 9.660 9.170 9.300 13,605 -0.23(-2.45%)
Aug 10, 2023 9.510 9.550 9.437 9.534 4,954 +0.23(+2.51%)
Aug 09, 2023 9.341 9.341 9.180 9.300 22,649 +0.09(+0.92%)
Aug 08, 2023 9.500 9.500 9.020 9.215 14,126 -0.34(-3.51%)
Aug 07, 2023 9.390 9.850 9.390 9.550 17,600 -0.10(-1.04%)
Aug 04, 2023 9.425 9.730 9.250 9.650 12,928 +0.22(+2.33%)
Aug 03, 2023 9.610 9.610 9.430 9.430 11,612 -0.12(-1.26%)
Aug 02, 2023 9.610 9.650 9.480 9.550 33,280 -0.30(-3.09%)
Aug 01, 2023 9.847 9.900 9.750 9.855 8,708 -0.14(-1.45%)
Jul 31, 2023 9.740 10.03 9.740 10.00 11,394 -0.10(-0.99%)
Jul 28, 2023 9.860 10.28 9.860 10.10 10,242 -0.02(-0.20%)
Jul 27, 2023 10.09 10.37 10.09 10.12 10,676 -0.35(-3.31%)
Jul 26, 2023 10.42 10.56 10.29 10.47 3,896 -0.08(-0.80%)
Jul 25, 2023 10.11 10.65 10.11 10.55 8,189 +0.57(+5.71%)
Jul 24, 2023 10.23 10.46 9.620 9.980 27,207 -0.62(-5.85%)
Jul 21, 2023 10.23 10.74 10.23 10.60 14,577 -0.45(-4.07%)
Jul 20, 2023 11.30 11.30 11.00 11.05 9,758 -0.15(-1.34%)
Jul 19, 2023 11.37 11.37 11.20 11.20 15,741 -0.19(-1.67%)
Jul 18, 2023 10.85 11.51 10.85 11.39 20,853 -0.09(-0.78%)
Jul 17, 2023 11.20 11.48 11.10 11.48 15,903 +0.18(+1.59%)
Jul 14, 2023 11.49 11.49 11.17 11.30 30,333 -0.18(-1.57%)
Jul 13, 2023 11.40 11.66 11.40 11.48 32,117 +0.08(+0.70%)
Jul 12, 2023 11.10 11.45 11.10 11.40 29,011 +0.28(+2.47%)
Jul 11, 2023 11.50 11.50 11.02 11.12 38,770 -0.18(-1.55%)
Jul 10, 2023 10.94 11.30 10.61 11.30 40,018 +0.32(+2.91%)
Jul 07, 2023 10.94 11.05 10.79 10.98 14,367 +0.34(+3.20%)
Jul 06, 2023 10.80 10.85 10.50 10.64 8,330 -0.35(-3.18%)
Jul 05, 2023 10.81 11.09 10.81 10.99 20,386 -0.16(-1.43%)
Jul 03, 2023 10.80 11.15 10.80 11.15 47,860 +0.35(+3.24%)
Jun 30, 2023 10.68 10.90 10.60 10.80 42,268 +0.23(+2.20%)
Jun 29, 2023 10.38 10.73 10.38 10.57 6,947 -0.03(-0.25%)
Jun 28, 2023 10.66 10.69 10.56 10.60 4,346 -0.16(-1.44%)
Jun 27, 2023 10.50 10.81 10.50 10.75 6,484 +0.28(+2.68%)
Jun 26, 2023 10.50 10.57 10.45 10.47 16,165 +0.05(+0.48%)
Jun 23, 2023 10.53 10.70 10.40 10.42 11,903 -0.49(-4.49%)
Jun 22, 2023 11.00 11.05 10.75 10.91 19,322 -0.07(-0.59%)
Jun 21, 2023 11.00 11.00 10.91 10.98 40,813 +0.08(+0.69%)
Jun 20, 2023 10.90 11.00 10.81 10.90 21,454 -0.01(-0.09%)
Jun 16, 2023 10.71 11.00 10.71 10.91 17,821 +0.13(+1.25%)
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.