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 29, 2020 1.600 1.630 1.530 1.558 50,100 -0.07(-4.45%)
May 28, 2020 1.540 1.651 1.540 1.630 18,758 -0.03(-1.80%)
May 27, 2020 1.590 1.666 1.590 1.660 26,649 +0.08(+5.06%)
May 26, 2020 1.500 1.620 1.500 1.580 49,704 +0.11(+7.48%)
May 22, 2020 1.420 1.500 1.420 1.470 24,900 -0.05(-3.29%)
May 21, 2020 1.460 1.550 1.460 1.520 65,221 +0.07(+5.19%)
May 20, 2020 1.400 1.490 1.400 1.445 59,166 +0.07(+5.47%)
May 19, 2020 1.240 1.400 1.240 1.370 76,713 +0.02(+1.48%)
May 18, 2020 1.282 1.360 1.250 1.350 111,717 +0.11(+8.87%)
May 15, 2020 1.220 1.260 1.220 1.240 58,900 +0.01(+0.94%)
May 14, 2020 1.201 1.230 1.170 1.228 35,054 +0.01(+1.22%)
May 13, 2020 1.284 1.284 1.200 1.214 55,330 -0.08(-5.92%)
May 12, 2020 1.325 1.335 1.290 1.290 10,812 -0.03(-2.64%)
May 11, 2020 1.290 1.350 1.290 1.325 14,391 -0.02(-1.49%)
May 08, 2020 1.365 1.365 1.324 1.345 23,200 -0.00(-0.04%)
May 07, 2020 1.340 1.360 1.335 1.346 17,482 -0.00(-0.07%)
May 06, 2020 1.390 1.390 1.347 1.347 4,740 -0.03(-2.42%)
May 05, 2020 1.360 1.390 1.333 1.380 26,325 +0.01(+1.01%)
May 04, 2020 1.300 1.380 1.300 1.366 8,707 -0.03(-2.06%)
May 01, 2020 1.470 1.490 1.370 1.395 19,500 -0.05(-3.47%)
Apr 30, 2020 1.390 1.450 1.390 1.445 20,860 +0.09(+6.44%)
Apr 29, 2020 1.380 1.402 1.350 1.358 64,972 -0.02(-1.62%)
Apr 28, 2020 1.470 1.470 1.329 1.380 32,448 +0.02(+1.47%)
Apr 27, 2020 1.430 1.430 1.334 1.360 34,324 +0.01(+0.63%)
Apr 24, 2020 1.380 1.380 1.294 1.351 12,500 -0.05(-3.46%)
Apr 23, 2020 1.342 1.410 1.342 1.400 47,042 +0.05(+3.70%)
Apr 22, 2020 1.290 1.350 1.290 1.350 17,397 +0.02(+1.50%)
Apr 21, 2020 1.360 1.360 1.308 1.330 21,264 -0.07(-5.28%)
Apr 20, 2020 1.500 1.500 1.400 1.404 24,683 +0.00(+0.29%)
Apr 17, 2020 1.390 1.406 1.390 1.400 5,800 +0.05(+3.70%)
Apr 16, 2020 1.420 1.420 1.320 1.350 4,785 -0.07(-4.71%)
Apr 15, 2020 1.530 1.530 1.350 1.417 20,145 -0.06(-3.88%)
Apr 14, 2020 1.400 1.490 1.400 1.474 19,189 +0.09(+6.30%)
Apr 13, 2020 1.390 1.392 1.350 1.387 9,379 -0.01(-0.77%)
Apr 09, 2020 1.150 1.405 1.150 1.397 19,200 -0.00(-0.19%)
Apr 08, 2020 1.380 1.400 1.340 1.400 8,755 +0.05(+3.99%)
Apr 07, 2020 1.310 1.384 1.310 1.346 21,860 +0.10(+7.70%)
Apr 06, 2020 1.175 1.335 1.175 1.250 5,470 +0.04(+3.04%)
Apr 03, 2020 1.100 1.240 1.100 1.213 1,600 -0.03(-2.62%)
Apr 02, 2020 1.295 1.307 1.220 1.246 10,891 -0.04(-3.02%)
Apr 01, 2020 1.250 1.300 1.250 1.284 4,820 -0.04(-3.06%)
Mar 31, 2020 1.100 1.365 1.100 1.325 4,630 +0.02(+1.92%)
Mar 30, 2020 1.253 1.303 1.253 1.300 18,224 +0.06(+4.82%)
Mar 27, 2020 1.210 1.390 1.210 1.240 35,800 -0.16(-11.41%)
Mar 26, 2020 1.320 1.426 1.320 1.400 67,600 +0.05(+3.70%)
Mar 25, 2020 1.237 1.350 1.237 1.350 38,477 +0.14(+11.57%)
Mar 24, 2020 1.170 1.255 1.160 1.210 118,882 +0.05(+4.31%)
Mar 23, 2020 1.130 1.274 1.130 1.160 13,114 -0.01(-0.85%)
Mar 19, 2020 1.170 1.170 1.170 0 +0.06(+5.88%)
Mar 18, 2020 1.295 1.295 1.090 1.105 11,649 -0.23(-16.95%)
Mar 17, 2020 1.302 1.391 1.250 1.331 17,885 +0.07(+5.86%)
Mar 16, 2020 1.200 1.286 1.080 1.257 37,857 -0.09(-6.90%)
Mar 13, 2020 1.309 1.350 1.260 1.350 24,100 +0.11(+8.87%)
Mar 12, 2020 1.320 1.493 1.200 1.240 74,415 -0.28(-18.42%)
Mar 11, 2020 1.510 1.570 1.500 1.520 17,635 -0.09(-5.51%)
Mar 10, 2020 1.540 1.660 1.540 1.609 16,053 +0.03(+2.07%)
Mar 09, 2020 1.610 1.619 1.543 1.576 26,837 -0.17(-9.94%)
Mar 06, 2020 1.860 1.860 1.750 1.750 26,700 -0.06(-3.27%)
Mar 05, 2020 1.770 1.809 1.769 1.809 3,955 +0.04(+2.29%)
Mar 04, 2020 1.785 1.810 1.768 1.769 17,122 -0.00(-0.08%)
Mar 03, 2020 1.880 1.900 1.747 1.770 28,637 -0.07(-4.02%)
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.