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 (%)
Sep 29, 2017 3.540 3.555 3.500 3.540 108,505 +0.12(+3.51%)
Sep 28, 2017 3.330 3.430 3.330 3.420 60,859 +0.09(+2.63%)
Sep 27, 2017 3.306 3.340 3.235 3.332 147,919 +0.02(+0.54%)
Sep 26, 2017 3.286 3.335 3.280 3.314 99,834 +0.07(+2.04%)
Sep 25, 2017 3.380 3.450 3.080 3.248 219,110 -0.23(-6.67%)
Sep 22, 2017 3.500 3.542 3.471 3.480 160,203 -0.05(-1.42%)
Sep 21, 2017 3.551 3.570 3.500 3.530 71,494 -0.04(-1.12%)
Sep 20, 2017 3.620 3.710 3.556 3.570 189,180 -0.04(-1.11%)
Sep 19, 2017 3.570 3.624 3.570 3.610 175,955 +0.07(+2.08%)
Sep 18, 2017 3.520 3.602 3.460 3.537 143,445 +0.03(+0.75%)
Sep 15, 2017 3.380 3.530 3.361 3.510 164,563 +0.17(+5.03%)
Sep 14, 2017 3.420 3.420 3.340 3.342 114,985 -0.17(-4.79%)
Sep 13, 2017 3.495 3.540 3.450 3.510 93,967 +0.00(+0.00%)
Sep 12, 2017 3.500 3.572 3.493 3.510 240,099 +0.06(+1.62%)
Sep 11, 2017 3.330 3.490 3.330 3.454 308,889 +0.20(+6.28%)
Sep 08, 2017 3.330 3.330 3.233 3.250 81,791 +0.00(+0.12%)
Sep 07, 2017 3.219 3.310 3.140 3.246 175,273 +0.17(+5.43%)
Sep 06, 2017 3.016 3.130 3.016 3.079 89,554 +0.13(+4.37%)
Sep 05, 2017 3.100 3.100 2.910 2.950 72,184 -0.13(-4.32%)
Sep 01, 2017 3.180 3.180 3.062 3.083 239,582 +0.02(+0.62%)
Aug 31, 2017 2.900 3.082 2.900 3.064 306,617 +0.37(+13.91%)
Aug 30, 2017 2.717 2.740 2.670 2.690 35,535 -0.01(-0.37%)
Aug 29, 2017 2.669 2.700 2.630 2.700 74,538 +0.07(+2.66%)
Aug 28, 2017 2.560 2.640 2.560 2.630 23,004 +0.06(+2.33%)
Aug 25, 2017 2.490 2.571 2.490 2.570 12,085 +0.05(+1.98%)
Aug 24, 2017 2.500 2.600 2.500 2.520 48,178 -0.05(-1.95%)
Aug 23, 2017 2.538 2.580 2.538 2.570 17,342 +0.03(+1.08%)
Aug 22, 2017 2.605 2.650 2.528 2.543 17,885 -0.03(-1.07%)
Aug 21, 2017 2.570 2.690 2.518 2.570 51,133 -0.07(-2.65%)
Aug 18, 2017 2.620 2.650 2.620 2.640 79,756 +0.09(+3.53%)
Aug 17, 2017 2.544 2.580 2.530 2.550 57,298 +0.12(+4.94%)
Aug 16, 2017 2.540 2.540 2.430 2.430 56,132 -0.03(-1.22%)
Aug 15, 2017 2.540 2.540 2.420 2.460 60,445 -0.04(-1.60%)
Aug 14, 2017 2.420 2.537 2.420 2.500 60,832 +0.09(+3.55%)
Aug 11, 2017 2.429 2.450 2.410 2.414 42,283 -0.02(-0.65%)
Aug 10, 2017 2.508 2.530 2.430 2.430 158,642 -0.11(-4.33%)
Aug 09, 2017 2.544 2.570 2.540 2.540 36,590 -0.04(-1.44%)
Aug 08, 2017 2.560 2.590 2.554 2.577 41,801 +0.01(+0.28%)
Aug 07, 2017 2.620 2.620 2.510 2.570 64,304 +0.00(+0.00%)
Aug 04, 2017 2.581 2.581 2.550 2.570 67,092 -0.03(-1.15%)
Aug 03, 2017 2.600 2.680 2.576 2.600 56,509 -0.01(-0.39%)
Aug 02, 2017 2.650 2.650 2.571 2.610 41,770 -0.01(-0.37%)
Aug 01, 2017 2.720 2.720 2.620 2.620 70,359 -0.03(-0.96%)
Jul 31, 2017 2.670 2.670 2.568 2.646 20,932 +0.07(+2.74%)
Jul 28, 2017 2.613 2.613 2.550 2.575 52,605 +0.03(+0.98%)
Jul 27, 2017 2.650 2.650 2.530 2.550 89,927 -0.08(-3.04%)
Jul 26, 2017 2.608 2.690 2.570 2.630 91,112 +0.03(+1.15%)
Jul 25, 2017 2.560 2.690 2.549 2.600 68,876 +0.00(+0.15%)
Jul 24, 2017 2.570 2.620 2.550 2.596 41,668 +0.03(+1.02%)
Jul 21, 2017 2.610 2.610 2.530 2.570 61,973 -0.09(-3.38%)
Jul 20, 2017 2.640 2.697 2.640 2.660 39,552 -0.05(-1.85%)
Jul 19, 2017 2.750 2.750 2.630 2.710 56,091 -0.10(-3.56%)
Jul 18, 2017 2.850 2.850 2.808 2.810 16,088 -0.03(-1.08%)
Jul 17, 2017 2.900 2.900 2.830 2.841 46,564 -0.04(-1.36%)
Jul 14, 2017 2.850 2.890 2.846 2.880 89,818 +0.05(+1.77%)
Jul 13, 2017 2.810 2.841 2.790 2.830 35,401 +0.04(+1.41%)
Jul 12, 2017 2.812 2.820 2.790 2.791 12,770 -0.02(-0.58%)
Jul 11, 2017 2.870 2.870 2.795 2.807 10,720 +0.00(+0.03%)
Jul 10, 2017 2.870 2.870 2.790 2.806 33,463 -0.04(-1.54%)
Jul 07, 2017 2.870 2.870 2.817 2.850 65,267 +0.06(+2.24%)
Jul 06, 2017 2.870 2.870 2.770 2.788 16,192 +0.00(+0.04%)
Jul 05, 2017 2.650 2.790 2.650 2.786 34,497 +0.10(+3.58%)
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.