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 (%)
Feb 28, 2018 5.093 5.110 4.815 4.842 134,415 -0.26(-5.06%)
Feb 27, 2018 5.130 5.223 5.008 5.100 68,039 -0.11(-2.11%)
Feb 26, 2018 5.370 5.420 5.104 5.210 172,774 -0.14(-2.62%)
Feb 23, 2018 5.301 5.350 5.128 5.350 92,532 +0.04(+0.71%)
Feb 22, 2018 5.312 28,128 +0.08(+1.57%)
Feb 21, 2018 5.238 5.280 5.203 5.230 32,653 +0.03(+0.58%)
Feb 20, 2018 5.280 5.295 5.194 5.200 59,426 -0.02(-0.35%)
Feb 16, 2018 5.218 5.218 5.218 0 -0.13(-2.46%)
Feb 15, 2018 5.430 5.430 5.338 5.350 53,405 -0.06(-1.11%)
Feb 14, 2018 5.270 5.427 5.250 5.410 74,887 +0.01(+0.13%)
Feb 13, 2018 5.150 5.404 5.150 5.404 122,294 +0.34(+6.70%)
Feb 12, 2018 4.985 5.180 4.985 5.064 139,279 +0.16(+3.36%)
Feb 09, 2018 4.960 5.010 4.736 4.900 96,188 +0.14(+2.99%)
Feb 08, 2018 5.112 5.130 4.758 4.758 179,171 -0.38(-7.48%)
Feb 07, 2018 5.150 5.208 5.130 5.143 140,515 +0.05(+1.07%)
Feb 06, 2018 4.820 5.110 4.670 5.088 244,182 +0.26(+5.30%)
Feb 05, 2018 5.230 5.250 4.591 4.832 360,615 -0.61(-11.18%)
Feb 02, 2018 5.720 5.720 5.434 5.440 164,724 -0.26(-4.56%)
Feb 01, 2018 5.721 5.875 5.646 5.700 57,259 -0.06(-1.00%)
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%)
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.