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 (%)
Jul 30, 2021 5.920 6.130 5.920 6.120 68,998 +0.20(+3.38%)
Jul 29, 2021 5.750 5.942 5.656 5.920 65,900 +0.26(+4.66%)
Jul 28, 2021 5.520 5.860 5.520 5.656 41,347 -0.05(-0.94%)
Jul 27, 2021 5.730 5.770 5.690 5.710 37,167 -0.06(-1.04%)
Jul 26, 2021 5.700 5.820 5.599 5.770 60,103 +0.12(+2.15%)
Jul 23, 2021 5.670 5.700 5.559 5.649 42,806 +0.13(+2.27%)
Jul 22, 2021 5.200 5.600 5.200 5.523 88,137 +0.33(+6.42%)
Jul 21, 2021 5.050 5.215 5.050 5.190 33,677 +0.18(+3.59%)
Jul 20, 2021 4.900 5.014 4.885 5.010 17,287 +0.11(+2.24%)
Jul 19, 2021 5.100 5.170 4.900 4.900 51,260 -0.41(-7.72%)
Jul 16, 2021 5.340 5.380 5.300 5.310 39,985 -0.03(-0.56%)
Jul 15, 2021 5.390 5.410 5.311 5.340 31,965 -0.04(-0.74%)
Jul 14, 2021 5.330 5.400 5.300 5.380 51,368 +0.10(+1.89%)
Jul 13, 2021 5.142 5.310 5.114 5.280 49,331 +0.19(+3.63%)
Jul 12, 2021 5.099 5.120 5.016 5.095 44,990 +0.08(+1.70%)
Jul 09, 2021 4.950 5.030 4.950 5.010 19,759 +0.08(+1.62%)
Jul 08, 2021 4.810 4.985 4.810 4.930 21,744 -0.02(-0.46%)
Jul 07, 2021 4.950 4.953 4.880 4.953 25,598 +0.08(+1.70%)
Jul 06, 2021 5.100 5.100 4.800 4.870 29,790 -0.15(-2.99%)
Jul 02, 2021 4.900 5.020 4.830 5.020 31,310 +0.19(+3.93%)
Jul 01, 2021 4.690 4.830 4.690 4.830 8,731 +0.01(+0.21%)
Jun 30, 2021 4.700 4.820 4.700 4.820 14,908 +0.12(+2.55%)
Jun 29, 2021 4.760 4.760 4.681 4.700 19,121 -0.03(-0.63%)
Jun 28, 2021 4.650 4.840 4.650 4.730 36,080 -0.04(-0.84%)
Jun 25, 2021 4.700 4.860 4.700 4.770 28,260 +0.08(+1.71%)
Jun 24, 2021 4.770 4.770 4.510 4.690 45,217 +0.12(+2.63%)
Jun 23, 2021 4.460 4.570 4.422 4.570 13,179 +0.13(+2.93%)
Jun 22, 2021 4.600 4.600 4.340 4.440 24,433 +0.08(+1.83%)
Jun 21, 2021 4.230 4.430 4.230 4.360 47,591 -0.09(-2.02%)
Jun 18, 2021 4.340 4.476 4.320 4.450 69,909 +0.11(+2.60%)
Jun 17, 2021 4.470 4.470 4.318 4.337 53,860 -0.14(-3.19%)
Jun 16, 2021 4.590 4.670 4.450 4.480 76,807 -0.35(-7.21%)
Jun 15, 2021 4.970 4.970 4.770 4.828 64,710 -0.36(-6.97%)
Jun 14, 2021 5.280 5.280 5.100 5.190 35,115 -0.04(-0.69%)
Jun 11, 2021 5.212 5.270 5.180 5.226 41,844 +0.09(+1.81%)
Jun 10, 2021 5.133 5.221 5.066 5.133 10,207 +0.10(+1.99%)
Jun 09, 2021 5.160 5.190 4.866 5.032 34,961 -0.15(-2.85%)
Jun 08, 2021 5.230 5.342 5.150 5.180 29,928 -0.14(-2.63%)
Jun 07, 2021 5.345 5.377 5.300 5.320 25,184 +0.00(+0.00%)
Jun 04, 2021 5.295 5.370 5.290 5.320 26,011 +0.05(+0.95%)
Jun 03, 2021 5.479 5.479 5.250 5.270 33,586 -0.05(-0.94%)
Jun 02, 2021 5.225 5.340 5.220 5.320 30,971 +0.09(+1.72%)
Jun 01, 2021 5.150 5.232 5.150 5.230 56,675 +0.09(+1.82%)
May 28, 2021 5.141 5.141 5.054 5.136 28,611 +0.06(+1.10%)
May 27, 2021 5.005 5.110 4.960 5.080 147,746 +0.26(+5.40%)
May 26, 2021 4.861 4.920 4.815 4.820 33,081 -0.12(-2.43%)
May 25, 2021 4.920 4.950 4.830 4.940 15,072 +0.12(+2.49%)
May 24, 2021 4.810 4.850 4.760 4.820 28,930 +0.07(+1.47%)
May 21, 2021 4.810 4.810 4.630 4.750 36,507 +0.12(+2.59%)
May 20, 2021 4.640 4.680 4.622 4.630 41,973 +0.04(+0.87%)
May 19, 2021 4.750 4.850 4.590 4.590 118,272 -0.43(-8.57%)
May 18, 2021 5.000 5.080 4.817 5.020 32,101 +0.21(+4.31%)
May 17, 2021 4.779 4.821 4.729 4.813 97,192 +0.04(+0.81%)
May 14, 2021 4.965 4.990 4.729 4.774 199,362 -0.22(-4.33%)
May 13, 2021 4.920 5.109 4.920 4.990 68,899 -0.05(-0.99%)
May 12, 2021 5.400 5.400 5.040 5.040 59,961 -0.41(-7.52%)
May 11, 2021 5.501 5.600 5.342 5.450 134,900 -0.26(-4.55%)
May 10, 2021 5.510 5.730 5.510 5.710 133,849 +0.24(+4.39%)
May 07, 2021 5.500 5.500 5.420 5.470 53,163 -0.00(-0.09%)
May 06, 2021 5.475 5.500 5.400 5.475 52,103 +0.06(+1.20%)
May 05, 2021 5.500 5.500 5.220 5.410 59,844 +0.26(+5.05%)
May 04, 2021 5.400 5.400 5.110 5.150 85,665 +0.01(+0.19%)
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.