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 (%)
Jun 29, 2018 3.851 3.851 3.790 3.830 10,125 -0.03(-0.78%)
Jun 28, 2018 3.830 3.893 3.830 3.860 46,089 +0.05(+1.41%)
Jun 27, 2018 3.804 3.840 3.790 3.806 27,523 +0.02(+0.43%)
Jun 26, 2018 3.776 3.790 3.776 3.790 12,122 -0.01(-0.26%)
Jun 25, 2018 3.960 3.960 3.790 3.800 27,087 -0.10(-2.56%)
Jun 22, 2018 3.780 3.902 3.780 3.900 18,401 +0.04(+1.04%)
Jun 21, 2018 3.960 3.960 3.850 3.860 28,280 -0.06(-1.53%)
Jun 20, 2018 3.933 3.970 3.910 3.920 24,143 +0.04(+0.94%)
Jun 19, 2018 3.823 3.910 3.800 3.883 43,460 +0.03(+0.87%)
Jun 18, 2018 3.848 3.880 3.813 3.850 26,644 +0.05(+1.31%)
Jun 15, 2018 3.960 3.770 3.800 20,901 -0.16(-4.04%)
Jun 14, 2018 3.879 3.989 3.790 3.960 42,403 +0.21(+5.60%)
Jun 13, 2018 3.813 3.870 3.699 3.750 88,886 -0.11(-2.85%)
Jun 12, 2018 3.933 3.940 3.850 3.860 58,146 -0.12(-3.02%)
Jun 11, 2018 4.031 4.050 3.930 3.980 65,553 -0.06(-1.53%)
Jun 08, 2018 3.996 4.070 3.938 4.042 83,809 -0.13(-3.08%)
Jun 07, 2018 4.280 4.280 4.070 4.170 43,717 -0.20(-4.58%)
Jun 06, 2018 4.430 4.470 4.360 4.370 41,931 -0.10(-2.20%)
Jun 05, 2018 4.420 4.487 4.410 4.468 25,535 +0.08(+1.78%)
Jun 04, 2018 4.475 4.475 4.331 4.390 17,977 +0.09(+2.07%)
Jun 01, 2018 4.255 4.301 4.220 4.301 15,935 +0.08(+1.89%)
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%)
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.