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 (%)
Apr 30, 2015 1.980 1.980 1.900 1.900 10,200 -0.04(-2.20%)
Apr 29, 2015 1.970 1.972 1.920 1.943 15,813 +0.25(+14.87%)
Apr 28, 2015 1.670 1.700 1.670 1.691 6,539 -0.01(-0.52%)
Apr 27, 2015 1.715 1.715 1.700 1.700 3,700 +0.00(+0.18%)
Apr 24, 2015 1.711 1.711 1.688 1.697 7,900 -0.02(-1.00%)
Apr 22, 2015 1.714 1.714 1.714 0 +0.00(+0.09%)
Apr 21, 2015 1.750 1.750 1.712 1.712 5,425 -0.05(-2.70%)
Apr 20, 2015 1.750 1.771 1.750 1.760 4,620 +0.10(+6.00%)
Apr 17, 2015 1.663 1.663 1.660 1.660 4,000 +0.01(+0.62%)
Apr 15, 2015 1.650 1.650 1.650 0 +0.02(+1.23%)
Apr 13, 2015 1.630 1.630 1.630 0 -0.08(-4.67%)
Apr 10, 2015 1.670 1.710 1.670 1.710 6,100 -0.04(-2.27%)
Apr 08, 2015 1.750 1.750 1.750 0 +0.08(+4.77%)
Apr 07, 2015 1.675 1.675 1.670 1.670 3,350 -0.04(-2.16%)
Apr 06, 2015 1.696 1.707 1.696 1.707 1,350 +0.03(+1.60%)
Apr 02, 2015 1.680 1.680 1.680 0 -0.01(-0.59%)
Apr 01, 2015 1.700 1.700 1.690 1.690 600 -0.05(-2.99%)
Mar 31, 2015 1.742 1.742 1.742 1.742 1,729 +0.01(+0.69%)
Mar 30, 2015 1.720 1.730 1.720 1.730 7,000 -0.04(-2.26%)
Mar 27, 2015 1.770 1.770 1.770 1.770 13,500 -0.01(-0.70%)
Mar 25, 2015 1.782 1.782 1.782 0 +0.01(+0.59%)
Mar 24, 2015 1.750 1.780 1.731 1.772 75,530 +0.03(+1.79%)
Mar 23, 2015 1.741 1.741 1.741 1.741 250 +0.05(+2.65%)
Mar 20, 2015 1.680 1.700 1.680 1.696 3,000 +0.03(+1.67%)
Mar 19, 2015 1.703 1.703 1.640 1.668 33,140 -0.04(-2.44%)
Mar 18, 2015 1.720 1.720 1.710 1.710 4,100 -0.15(-8.06%)
Mar 17, 2015 1.846 1.860 1.830 1.860 3,800 +0.01(+0.54%)
Mar 16, 2015 1.867 1.880 1.850 1.850 3,000 -0.02(-1.07%)
Mar 13, 2015 1.873 1.873 1.870 1.870 4,130 -0.05(-2.48%)
Mar 11, 2015 1.917 1.917 1.917 19 -0.01(-0.65%)
Mar 10, 2015 1.968 1.968 1.930 1.930 1,228 -0.05(-2.53%)
Mar 09, 2015 1.986 1.986 1.980 1.980 5,020 +0.04(+2.06%)
Mar 06, 2015 1.977 1.977 1.940 1.940 2,200 -0.06(-3.19%)
Mar 05, 2015 2.019 2.019 2.004 2.004 2,257 +0.02(+0.90%)
Mar 04, 2015 1.986 1.986 1.986 1.986 1,600 +0.04(+2.27%)
Mar 03, 2015 1.942 1.942 1.942 1.942 100 -0.02(-0.92%)
Mar 02, 2015 1.960 1.980 1.960 1.960 4,800 -0.02(-1.19%)
Feb 27, 2015 1.965 1.984 1.965 1.984 1,900 +0.04(+2.25%)
Feb 26, 2015 1.940 1.940 1.940 1.940 2,900 -0.06(-3.00%)
Feb 25, 2015 2.000 2.000 2.000 2.000 1,795 +0.10(+5.26%)
Feb 24, 2015 1.900 1.900 1.900 1.900 100 -0.01(-0.52%)
Feb 23, 2015 1.957 1.957 1.910 1.910 11,400 -0.03(-1.55%)
Feb 20, 2015 1.940 1.940 1.936 1.940 2,100 +0.04(+2.11%)
Feb 19, 2015 1.916 1.930 1.888 1.900 15,567 -0.03(-1.65%)
Feb 18, 2015 1.968 1.968 1.900 1.932 3,590 -0.09(-4.31%)
Feb 17, 2015 2.010 2.019 2.010 2.019 1,705 -0.02(-1.04%)
Feb 13, 2015 2.040 2.040 2.040 0 +0.07(+3.55%)
Feb 12, 2015 1.970 1.970 1.970 1.970 2,250 +0.01(+0.62%)
Feb 11, 2015 1.958 1.958 1.958 1.958 100 -0.03(-1.61%)
Feb 10, 2015 2.000 2.000 1.980 1.990 8,525 -0.06(-2.83%)
Feb 09, 2015 2.020 2.050 2.020 2.048 8,400 +0.01(+0.59%)
Feb 06, 2015 2.021 2.036 2.021 2.036 1,540 +0.01(+0.37%)
Feb 05, 2015 2.110 2.110 1.990 2.029 6,775 -0.16(-7.37%)
Jan 29, 2015 2.190 2.190 2.190 0 +0.01(+0.46%)
Jan 28, 2015 2.203 2.220 2.180 2.180 8,840 -0.01(-0.46%)
Jan 27, 2015 2.240 2.240 2.150 2.190 3,125 +0.06(+2.82%)
Jan 26, 2015 2.170 2.170 2.130 2.130 10,625 -0.02(-0.93%)
Jan 23, 2015 2.143 2.156 2.143 2.150 500 +0.01(+0.47%)
Jan 22, 2015 2.160 2.160 2.140 2.140 700 -0.05(-2.07%)
Jan 21, 2015 2.185 2.185 2.185 2.185 300 +0.03(+1.17%)
Jan 20, 2015 2.260 2.260 2.160 2.160 3,494 -0.10(-4.42%)
Jan 16, 2015 2.260 2.260 2.260 0 -0.03(-1.35%)
Jan 15, 2015 2.312 2.312 2.283 2.291 19,174 +0.04(+1.82%)
Jan 14, 2015 2.250 2.250 2.250 2.250 1,000 -0.14(-5.86%)
Jan 13, 2015 2.390 0 +0.08(+3.46%)
Jan 12, 2015 2.368 2.368 2.310 2.310 3,500 +0.01(+0.43%)
Jan 08, 2015 2.300 2.300 2.300 0 -0.10(-3.99%)
Jan 07, 2015 2.289 2.396 2.289 2.396 7,140 +0.23(+10.70%)
Jan 05, 2015 2.164 2.164 2.164 0 +0.02(+1.12%)
Jan 02, 2015 2.150 2.150 2.140 2.140 4,200 -0.10(-4.46%)
Dec 31, 2014 2.240 2.240 2.240 0 -0.02(-0.88%)
Dec 30, 2014 2.240 2.260 2.240 2.260 2,400 +0.07(+3.20%)
Dec 29, 2014 2.250 2.250 2.190 2.190 2,100 -0.08(-3.52%)
Dec 24, 2014 2.270 2.270 2.270 33 +0.02(+0.88%)
Dec 23, 2014 2.290 2.290 2.250 2.250 4,050 -0.08(-3.43%)
Dec 22, 2014 2.256 2.360 2.256 2.330 17,150 +0.20(+9.39%)
Dec 19, 2014 2.180 2.180 2.122 2.130 10,060 -0.05(-2.29%)
Dec 18, 2014 2.160 2.184 2.160 2.180 14,849 +0.06(+2.83%)
Dec 17, 2014 2.150 2.150 2.120 2.120 1,701 +0.01(+0.47%)
Dec 16, 2014 2.110 0 -0.03(-1.56%)
Dec 15, 2014 2.076 2.143 2.076 2.143 690 +0.05(+2.15%)
Dec 12, 2014 2.140 2.140 2.098 2.098 1,500 -0.06(-2.86%)
Dec 11, 2014 2.130 2.200 2.122 2.160 21,120 +0.06(+2.86%)
Dec 09, 2014 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 08, 2014 2.090 2.120 2.050 2.100 12,400 +0.05(+2.44%)
Dec 05, 2014 2.099 2.099 2.050 2.050 4,570 -0.11(-5.09%)
Dec 04, 2014 2.160 2.160 2.160 2.160 2,000 -0.01(-0.46%)
Dec 03, 2014 2.080 2.170 2.080 2.170 400 +0.13(+6.37%)
Dec 02, 2014 2.004 2.050 2.004 2.040 3,220 -0.01(-0.49%)
Dec 01, 2014 2.059 2.059 2.034 2.050 3,500 -0.14(-6.39%)
Nov 28, 2014 2.232 2.240 2.190 2.190 9,320 +0.01(+0.46%)
Nov 26, 2014 2.180 2.180 2.180 0 -0.05(-2.24%)
Nov 25, 2014 2.211 2.230 2.211 2.230 8,450 -0.03(-1.48%)
Nov 24, 2014 2.282 2.282 2.264 2.264 1,870 -0.12(-4.89%)
Nov 21, 2014 2.380 2.380 2.380 2.380 260 +0.08(+3.48%)
Nov 20, 2014 2.350 2.350 2.280 2.300 4,700 -0.05(-2.13%)
Nov 19, 2014 2.350 2.350 2.350 2.350 510 +0.02(+0.86%)
Nov 18, 2014 2.330 2.330 2.330 2.330 2,833 +0.06(+2.64%)
Nov 17, 2014 2.320 2.270 2.270 2,765 -0.05(-2.16%)
Nov 14, 2014 2.290 2.320 2.290 2.320 10,000 +0.03(+1.49%)
Nov 13, 2014 2.270 2.286 2.266 2.286 3,070 +0.07(+2.97%)
Nov 12, 2014 2.220 2.220 2.220 2.220 1,500 -0.12(-5.27%)
Nov 10, 2014 2.343 2.343 2.343 0 +0.09(+3.98%)
Nov 07, 2014 2.204 2.280 2.200 2.254 18,750 +0.07(+3.41%)
Nov 06, 2014 2.184 2.190 2.170 2.179 14,514 -0.12(-5.38%)
Nov 05, 2014 2.262 2.303 2.262 2.303 5,664 +0.09(+4.23%)
Nov 03, 2014 2.210 2.210 2.210 12 -0.18(-7.53%)
Oct 31, 2014 2.400 2.430 2.360 2.390 2,100 -0.05(-2.05%)
Oct 30, 2014 2.453 2.500 2.440 2.440 13,816 -0.06(-2.40%)
Oct 29, 2014 2.560 2.500 2.500 8,857 +0.00(+0.00%)
Oct 28, 2014 2.500 2.500 2.470 2.500 10,714 -0.06(-2.34%)
Oct 27, 2014 2.543 2.560 2.440 2.560 9,000 +0.12(+4.92%)
Oct 24, 2014 2.470 2.470 2.400 2.440 11,695 +0.00(+0.06%)
Oct 23, 2014 2.430 2.460 2.420 2.438 14,420 +0.17(+7.60%)
Oct 22, 2014 2.300 2.330 2.266 2.266 11,549 -0.00(-0.16%)
Oct 21, 2014 2.243 2.290 2.243 2.270 57,312 +0.08(+3.79%)
Oct 20, 2014 2.190 2.190 2.187 2.187 9,300 +0.05(+2.21%)
Oct 17, 2014 2.070 2.140 2.060 2.140 25,222 +0.04(+1.90%)
Oct 16, 2014 2.080 2.100 2.080 2.100 3,700 +0.01(+0.48%)
Oct 15, 2014 2.103 2.103 2.080 2.090 12,900 +0.01(+0.48%)
Oct 14, 2014 2.074 2.080 2.070 2.080 15,650 +0.01(+0.48%)
Oct 13, 2014 2.160 2.160 2.070 2.070 6,500 -0.10(-4.61%)
Oct 10, 2014 2.226 2.240 2.150 2.170 57,308 -0.18(-7.66%)
Oct 09, 2014 2.341 2.350 2.341 2.350 10,000 -0.02(-0.85%)
Oct 08, 2014 2.370 2.370 2.370 2.370 200 +0.00(+0.03%)
Oct 07, 2014 2.369 2.369 2.369 2.369 600 -0.04(-1.68%)
Oct 06, 2014 2.410 2.410 2.410 2.410 1,000 +0.05(+2.08%)
Oct 03, 2014 2.430 2.430 2.332 2.361 5,100 +0.02(+0.89%)
Oct 02, 2014 2.340 2.340 2.340 2.340 1,625 +0.01(+0.43%)
Oct 01, 2014 2.380 2.380 2.320 2.330 11,641 -0.07(-2.92%)
Sep 30, 2014 2.370 2.410 2.370 2.400 8,700 +0.03(+1.27%)
Sep 29, 2014 2.250 2.370 2.250 2.370 11,337 -0.05(-2.07%)
Sep 26, 2014 2.430 2.430 2.419 2.420 16,330 +0.00(+0.02%)
Sep 25, 2014 2.400 2.458 2.400 2.420 8,275 +0.08(+3.40%)
Sep 24, 2014 2.330 2.352 2.304 2.340 45,201 -0.08(-3.31%)
Sep 23, 2014 2.480 2.480 2.400 2.420 11,184 -0.08(-3.20%)
Sep 22, 2014 2.570 2.570 2.500 2.500 11,650 -0.18(-6.72%)
Sep 19, 2014 2.640 2.750 2.640 2.680 18,900 +0.07(+2.68%)
Sep 17, 2014 2.610 2.610 2.610 0 -0.06(-2.38%)
Sep 16, 2014 2.607 2.674 2.600 2.674 4,200 +0.05(+2.04%)
Sep 15, 2014 2.620 2.644 2.620 2.620 3,480 -0.02(-0.61%)
Sep 11, 2014 2.636 2.636 2.636 0 +0.02(+0.61%)
Sep 10, 2014 2.624 2.624 2.620 2.620 1,300 -0.06(-2.24%)
Sep 09, 2014 2.640 2.686 2.640 2.680 7,352 -0.03(-1.29%)
Sep 08, 2014 2.715 2.715 2.715 2.715 2,000 -0.08(-2.74%)
Sep 05, 2014 2.815 2.820 2.791 2.791 1,029 +0.04(+1.58%)
Sep 04, 2014 2.700 2.832 2.700 2.748 18,029 -0.04(-1.33%)
Sep 02, 2014 2.785 2.785 2.785 0 +0.02(+0.74%)
Aug 29, 2014 2.764 2.764 2.764 0 -0.09(-3.27%)
Aug 28, 2014 2.890 2.890 2.804 2.858 4,800 -0.04(-1.45%)
Aug 27, 2014 2.900 2.900 2.870 2.900 12,183 -0.04(-1.28%)
Aug 26, 2014 3.028 3.028 2.899 2.938 25,992 -0.06(-2.08%)
Aug 25, 2014 2.990 3.004 2.940 3.000 52,583 +0.22(+7.76%)
Aug 22, 2014 2.760 2.840 2.760 2.784 13,290 +0.03(+1.24%)
Aug 21, 2014 2.730 2.750 2.708 2.750 6,501 +0.24(+9.56%)
Aug 19, 2014 2.510 2.510 2.510 14 +0.01(+0.40%)
Aug 18, 2014 2.450 2.516 2.450 2.500 11,150 +0.13(+5.54%)
Aug 15, 2014 2.420 2.420 2.369 2.369 2,300 -0.01(-0.47%)
Aug 14, 2014 2.500 2.510 2.380 2.380 5,141 -0.04(-1.65%)
Aug 13, 2014 2.490 2.490 2.413 2.420 39,300 +0.05(+2.11%)
Aug 12, 2014 2.451 2.451 2.370 2.370 20,605 -0.03(-1.25%)
Aug 11, 2014 2.416 2.416 2.370 2.400 13,900 -0.02(-0.83%)
Aug 08, 2014 2.400 2.420 2.370 2.420 9,100 -0.02(-0.64%)
Aug 07, 2014 2.430 2.436 2.430 2.436 2,600 -0.04(-1.79%)
Aug 06, 2014 2.450 2.490 2.380 2.480 19,995 -0.01(-0.50%)
Aug 05, 2014 2.500 2.500 2.493 2.493 4,800 -0.02(-0.70%)
Aug 04, 2014 2.455 2.520 2.455 2.510 8,734 -0.04(-1.57%)
Aug 01, 2014 2.534 2.550 2.499 2.550 6,550 +0.13(+5.46%)
Jul 31, 2014 2.500 2.500 2.400 2.418 3,700 -0.12(-4.80%)
Jul 30, 2014 2.540 2.551 2.540 2.540 3,050 +0.09(+3.67%)
Jul 29, 2014 2.580 2.580 2.450 2.450 12,965 -0.17(-6.49%)
Jul 28, 2014 2.688 2.690 2.620 2.620 11,459 -0.11(-4.20%)
Jul 25, 2014 2.717 2.735 2.716 2.735 8,950 +0.06(+2.43%)
Jul 24, 2014 2.653 2.670 2.650 2.670 18,940 -0.00(-0.10%)
Jul 23, 2014 2.680 2.690 2.660 2.673 12,535 +0.03(+1.02%)
Jul 22, 2014 2.639 2.649 2.620 2.646 15,500 +0.01(+0.23%)
Jul 21, 2014 2.670 2.690 2.640 2.640 8,200 -0.04(-1.49%)
Jul 18, 2014 2.610 2.680 2.610 2.680 8,689 +0.05(+1.90%)
Jul 17, 2014 2.640 2.650 2.620 2.630 12,278 +0.01(+0.54%)
Jul 16, 2014 2.548 2.640 2.540 2.616 13,070 +0.16(+6.47%)
Jul 15, 2014 2.423 2.494 2.420 2.457 19,274 +0.09(+3.91%)
Jul 14, 2014 2.380 2.390 2.365 2.365 2,440 +0.04(+1.92%)
Jul 11, 2014 2.330 2.330 2.320 2.320 400 +0.03(+1.31%)
Jul 10, 2014 2.284 2.290 2.284 2.290 2,800 +0.04(+1.77%)
Jul 09, 2014 2.250 2.250 2.250 2.250 645 +0.01(+0.51%)
Jul 08, 2014 2.200 2.239 2.200 2.239 1,250 +0.00(+0.00%)
Jul 07, 2014 2.300 2.300 2.220 2.239 3,290 +0.06(+2.68%)
Jul 03, 2014 2.180 2.180 2.180 0 +0.02(+0.93%)
Jul 02, 2014 2.128 2.160 2.120 2.160 600 -0.02(-0.92%)
Jul 01, 2014 2.103 2.180 2.103 2.180 2,600 +0.02(+0.93%)
Jun 30, 2014 2.170 2.170 2.120 2.160 1,650 -0.07(-3.07%)
Jun 27, 2014 2.230 2.230 2.228 2.228 1,100 -0.00(-0.02%)
Jun 26, 2014 2.154 2.232 2.150 2.229 6,973 +0.07(+3.19%)
Jun 25, 2014 2.120 2.208 2.120 2.160 4,099 +0.11(+5.37%)
Jun 24, 2014 2.040 2.050 2.040 2.050 5,645 +0.02(+0.99%)
Jun 23, 2014 2.031 2.031 2.030 2.030 500 +0.02(+0.76%)
Jun 20, 2014 2.080 2.080 2.015 2.015 4,500 -0.01(-0.27%)
Jun 19, 2014 2.020 2.020 2.020 2.020 650 +0.04(+2.02%)
Jun 18, 2014 2.000 2.000 1.976 1.980 2,090 -0.05(-2.46%)
Jun 17, 2014 2.030 2.030 2.030 2.030 550 -0.01(-0.49%)
Jun 16, 2014 2.035 2.040 2.035 2.040 700 +0.00(+0.00%)
Jun 13, 2014 2.050 2.050 2.040 2.040 1,100 +0.04(+2.00%)
Jun 12, 2014 1.997 2.013 1.970 2.000 18,300 +0.00(+0.08%)
Jun 11, 2014 2.030 2.030 1.998 1.998 650 -0.04(-1.75%)
Jun 10, 2014 1.980 2.034 1.980 2.034 1,400 +0.04(+2.21%)
Jun 05, 2014 1.990 1.990 1.990 1.990 0 -0.01(-0.55%)
Jun 04, 2014 2.050 2.050 2.001 2.001 7,568 -0.06(-3.14%)
Jun 03, 2014 2.044 2.066 2.044 2.066 2,080 +0.02(+0.78%)
Jun 02, 2014 2.080 2.090 2.030 2.050 9,735 +0.01(+0.29%)
May 30, 2014 2.080 2.080 2.044 2.044 9,400 +0.02(+1.19%)
May 29, 2014 2.020 2.020 2.020 2.020 8,900 +0.03(+1.51%)
May 28, 2014 2.020 2.020 1.980 1.990 4,245 -0.04(-2.07%)
May 27, 2014 2.032 2.032 2.032 2.032 2,500 +0.03(+1.60%)
May 23, 2014 2.000 2.000 2.000 0 +0.01(+0.50%)
May 22, 2014 1.990 1.990 1.990 1.990 500 -0.01(-0.50%)
May 21, 2014 2.040 2.040 2.000 2.000 15,100 -0.05(-2.67%)
May 20, 2014 2.055 2.055 2.055 2.055 1,000 -0.06(-2.61%)
May 19, 2014 2.167 2.167 2.110 2.110 2,000 -0.05(-2.31%)
May 16, 2014 2.123 2.168 2.120 2.160 9,570 +0.03(+1.41%)
May 15, 2014 2.130 2.130 2.130 2.130 100 -0.07(-3.18%)
May 14, 2014 2.200 2.200 2.200 2.200 381 +0.03(+1.38%)
May 12, 2014 2.170 2.170 2.170 0 +0.03(+1.31%)
May 09, 2014 2.140 2.142 2.140 2.142 900 -0.04(-1.74%)
May 07, 2014 2.180 2.180 2.180 0 +0.03(+1.40%)
May 06, 2014 2.180 2.201 2.150 2.150 23,625 +0.03(+1.22%)
May 05, 2014 2.100 2.124 2.100 2.124 2,700 +0.06(+3.11%)
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.