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 (%)
Aug 31, 2021 6.490 6.670 6.490 6.588 103,894 +0.17(+2.62%)
Aug 30, 2021 6.450 6.450 6.215 6.420 61,136 +0.21(+3.43%)
Aug 27, 2021 6.200 6.210 6.000 6.207 62,533 -0.07(-1.16%)
Aug 26, 2021 6.550 6.550 6.247 6.280 101,440 -0.69(-9.90%)
Aug 25, 2021 6.830 6.972 6.669 6.970 60,771 +0.27(+4.03%)
Aug 24, 2021 6.750 6.750 6.594 6.700 40,793 -0.02(-0.32%)
Aug 23, 2021 6.555 6.750 6.410 6.721 72,343 +0.54(+8.70%)
Aug 20, 2021 6.302 6.302 6.040 6.183 64,153 -0.24(-3.69%)
Aug 19, 2021 6.640 6.640 6.122 6.420 60,393 -0.07(-1.08%)
Aug 18, 2021 6.530 6.680 6.350 6.490 26,156 -0.16(-2.41%)
Aug 17, 2021 6.670 6.670 6.440 6.651 78,254 +0.11(+1.69%)
Aug 16, 2021 6.890 6.940 6.450 6.540 87,028 -0.39(-5.57%)
Aug 13, 2021 7.090 7.100 6.917 6.926 32,433 -0.34(-4.69%)
Aug 12, 2021 7.500 7.500 7.174 7.266 90,572 +0.06(+0.78%)
Aug 11, 2021 7.325 7.400 6.999 7.210 173,940 +0.35(+5.10%)
Aug 10, 2021 6.640 6.910 6.640 6.860 74,400 +0.57(+9.11%)
Aug 09, 2021 6.130 6.500 6.130 6.287 57,545 +0.13(+2.07%)
Aug 06, 2021 6.200 6.282 6.120 6.160 67,376 -0.01(-0.16%)
Aug 05, 2021 6.330 6.333 6.150 6.170 81,109 -0.17(-2.68%)
Aug 04, 2021 6.240 6.350 6.145 6.340 99,209 +0.19(+3.09%)
Aug 03, 2021 6.190 6.360 6.143 6.150 82,558 -0.12(-1.91%)
Aug 02, 2021 6.165 6.380 5.920 6.270 76,153 +0.15(+2.45%)
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%)
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.