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 (%)
Jan 31, 2018 5.839 5.900 5.710 5.758 162,668 -0.06(-1.10%)
Jan 30, 2018 5.903 5.940 5.760 5.822 118,315 -0.12(-1.99%)
Jan 29, 2018 5.920 5.990 5.797 5.940 188,272 +0.24(+4.25%)
Jan 26, 2018 5.722 5.733 5.650 5.698 163,527 +0.07(+1.29%)
Jan 25, 2018 5.670 5.770 5.521 5.625 105,563 -0.12(-2.13%)
Jan 24, 2018 5.710 5.758 5.650 5.747 111,349 +0.24(+4.31%)
Jan 23, 2018 5.550 5.630 5.494 5.510 177,223 +0.19(+3.57%)
Jan 22, 2018 5.360 5.530 5.240 5.320 192,316 -0.07(-1.31%)
Jan 19, 2018 5.630 5.720 5.309 5.391 504,248 -0.21(-3.74%)
Jan 12, 2018 5.600 5.600 5.600 0 +0.23(+4.32%)
Jan 11, 2018 5.446 5.447 5.310 5.368 220,955 -0.19(-3.45%)
Jan 10, 2018 5.600 5.627 5.520 5.560 65,239 -0.13(-2.32%)
Jan 09, 2018 5.695 5.740 5.637 5.692 58,222 -0.01(-0.19%)
Jan 08, 2018 5.685 5.750 5.596 5.703 121,296 -0.05(-0.82%)
Jan 05, 2018 5.639 5.775 5.566 5.750 170,624 +0.26(+4.65%)
Jan 04, 2018 5.565 5.590 5.446 5.495 78,271 -0.08(-1.35%)
Jan 03, 2018 5.553 5.620 5.489 5.570 102,191 -0.05(-0.89%)
Jan 02, 2018 5.459 5.650 5.449 5.620 172,914 +0.20(+3.68%)
Dec 29, 2017 5.420 5.420 5.420 0 +0.06(+1.12%)
Dec 28, 2017 5.356 5.400 5.340 5.360 82,260 -0.04(-0.74%)
Dec 27, 2017 5.365 5.440 5.349 5.400 48,744 -0.06(-1.10%)
Dec 26, 2017 5.300 5.590 5.300 5.460 149,843 +0.18(+3.51%)
Dec 22, 2017 5.410 5.410 5.256 5.275 154,116 -0.09(-1.77%)
Dec 21, 2017 5.400 5.400 5.341 5.370 76,626 +0.03(+0.56%)
Dec 20, 2017 5.350 5.369 5.289 5.340 194,701 +0.22(+4.32%)
Dec 19, 2017 5.034 5.250 4.600 5.119 268,673 +0.26(+5.33%)
Dec 18, 2017 4.709 4.877 4.696 4.860 196,795 +0.38(+8.48%)
Dec 15, 2017 4.573 4.573 4.480 4.480 42,029 -0.12(-2.56%)
Dec 14, 2017 4.529 4.620 4.510 4.598 109,206 +0.17(+3.78%)
Dec 13, 2017 4.316 4.450 4.306 4.430 75,284 +0.17(+3.99%)
Dec 12, 2017 4.311 4.339 4.243 4.260 89,762 -0.10(-2.29%)
Dec 11, 2017 4.400 4.400 4.283 4.360 47,509 -0.03(-0.65%)
Dec 08, 2017 4.320 4.430 4.315 4.389 94,644 +0.09(+2.06%)
Dec 07, 2017 4.166 4.330 4.166 4.300 76,161 +0.12(+2.92%)
Dec 06, 2017 4.193 4.250 4.090 4.178 153,231 -0.11(-2.46%)
Dec 05, 2017 4.561 4.561 4.058 4.283 246,709 -0.30(-6.47%)
Dec 04, 2017 4.790 4.804 4.560 4.580 119,472 -0.19(-4.07%)
Dec 01, 2017 4.890 4.890 4.750 4.774 69,627 -0.02(-0.33%)
Nov 30, 2017 4.697 4.830 4.648 4.790 173,337 +0.12(+2.57%)
Nov 29, 2017 4.745 4.820 4.631 4.670 73,284 -0.07(-1.48%)
Nov 28, 2017 4.816 4.850 4.660 4.740 207,286 -0.06(-1.25%)
Nov 27, 2017 4.731 4.813 4.723 4.800 201,301 +0.05(+1.05%)
Nov 24, 2017 4.770 4.805 4.710 4.750 74,430 +0.07(+1.49%)
Nov 22, 2017 4.691 4.701 4.660 4.680 86,082 +0.08(+1.65%)
Nov 21, 2017 4.582 4.706 4.570 4.604 172,950 +0.05(+1.19%)
Nov 20, 2017 4.435 4.653 4.380 4.550 117,868 +0.14(+3.17%)
Nov 17, 2017 4.470 4.479 4.400 4.410 67,315 -0.07(-1.56%)
Nov 16, 2017 4.460 4.532 4.450 4.480 309,312 +0.02(+0.34%)
Nov 15, 2017 4.540 4.550 4.399 4.465 227,432 -0.14(-3.10%)
Nov 14, 2017 4.779 4.788 4.559 4.608 191,973 -0.01(-0.18%)
Nov 13, 2017 4.573 4.650 4.510 4.616 207,709 -0.17(-3.51%)
Nov 10, 2017 4.700 4.787 4.610 4.784 189,147 +0.02(+0.53%)
Nov 09, 2017 4.740 4.780 4.629 4.759 194,417 +0.16(+3.55%)
Nov 08, 2017 4.434 4.600 4.410 4.596 186,783 +0.21(+4.73%)
Nov 07, 2017 4.425 4.450 4.353 4.388 161,466 -0.07(-1.49%)
Nov 06, 2017 4.290 4.455 4.259 4.455 252,379 +0.30(+7.34%)
Nov 03, 2017 4.080 4.170 4.070 4.150 115,964 +0.15(+3.80%)
Nov 02, 2017 4.040 4.154 3.987 3.998 216,268 +0.25(+6.60%)
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.