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 (%)
Sep 28, 2018 3.000 3.040 2.970 2.970 11,700 -0.06(-1.98%)
Sep 27, 2018 3.010 3.050 3.010 3.030 10,449 -0.01(-0.33%)
Sep 26, 2018 3.090 3.090 3.000 3.040 18,287 -0.09(-2.81%)
Sep 25, 2018 3.060 3.150 3.060 3.128 60,817 +0.07(+2.22%)
Sep 24, 2018 3.089 3.095 3.020 3.060 28,457 +0.01(+0.43%)
Sep 21, 2018 2.950 3.050 2.950 3.047 57,700 +0.18(+6.42%)
Sep 20, 2018 2.750 2.880 2.750 2.863 50,208 +0.17(+6.43%)
Sep 19, 2018 2.650 2.698 2.605 2.690 57,489 +0.06(+2.27%)
Sep 18, 2018 2.650 2.657 2.620 2.630 50,547 -0.04(-1.67%)
Sep 17, 2018 2.590 2.700 2.590 2.675 30,979 -0.05(-1.65%)
Sep 14, 2018 2.738 2.740 2.720 2.720 7,300 +0.01(+0.37%)
Sep 13, 2018 2.655 2.738 2.650 2.710 63,746 +0.08(+3.04%)
Sep 12, 2018 2.598 2.650 2.598 2.630 25,023 +0.08(+3.14%)
Sep 11, 2018 2.500 2.560 2.480 2.550 39,162 +0.05(+2.00%)
Sep 10, 2018 2.550 2.586 2.500 2.500 111,928 -0.15(-5.66%)
Sep 07, 2018 2.530 2.720 2.530 2.650 98,600 +0.12(+4.74%)
Sep 06, 2018 2.430 2.551 2.430 2.530 145,067 -0.17(-6.47%)
Sep 05, 2018 2.730 2.794 2.500 2.705 203,614 -0.40(-12.94%)
Aug 31, 2018 3.107 3.107 3.107 0 -0.01(-0.42%)
Aug 30, 2018 3.100 3.180 3.100 3.120 36,937 -0.06(-1.89%)
Aug 29, 2018 3.240 3.240 3.166 3.180 36,524 -0.10(-3.01%)
Aug 28, 2018 3.220 3.300 3.200 3.279 52,655 +0.14(+4.30%)
Aug 27, 2018 3.045 3.143 3.000 3.143 62,126 +0.11(+3.75%)
Aug 24, 2018 2.930 3.070 2.930 3.030 20,800 +0.01(+0.33%)
Aug 23, 2018 3.065 3.090 3.020 3.020 21,546 -0.04(-1.33%)
Aug 22, 2018 3.080 3.115 3.050 3.061 37,455 -0.03(-0.95%)
Aug 21, 2018 3.100 3.100 3.045 3.090 22,972 +0.01(+0.32%)
Aug 20, 2018 3.030 3.100 3.010 3.080 12,785 +0.09(+3.01%)
Aug 17, 2018 2.885 2.998 2.885 2.990 29,800 +0.13(+4.55%)
Aug 16, 2018 2.820 2.920 2.820 2.860 53,718 -0.05(-1.71%)
Aug 15, 2018 2.960 2.980 2.900 2.910 75,234 -0.14(-4.72%)
Aug 14, 2018 2.830 3.088 2.757 3.054 37,644 +0.05(+1.80%)
Aug 13, 2018 3.100 3.100 2.950 3.000 107,096 -0.22(-6.83%)
Aug 10, 2018 3.215 3.250 3.215 3.220 33,700 -0.04(-1.23%)
Aug 09, 2018 3.280 3.280 3.259 3.260 13,629 -0.02(-0.61%)
Aug 08, 2018 3.185 3.280 3.185 3.280 20,249 +0.06(+1.86%)
Aug 07, 2018 3.180 3.270 3.180 3.220 33,578 -0.04(-1.23%)
Aug 06, 2018 3.250 3.280 3.240 3.260 31,804 +0.02(+0.50%)
Aug 03, 2018 3.200 3.250 3.160 3.244 50,900 -0.04(-1.10%)
Aug 02, 2018 3.220 3.334 3.220 3.280 65,259 -0.13(-3.81%)
Aug 01, 2018 3.460 3.470 3.388 3.410 169,533 -0.14(-3.94%)
Jul 31, 2018 3.450 3.550 3.450 3.550 28,560 +0.16(+4.70%)
Jul 30, 2018 3.510 3.510 3.390 3.390 126,843 -0.22(-6.09%)
Jul 27, 2018 3.633 3.670 3.600 3.610 17,500 -0.06(-1.60%)
Jul 26, 2018 3.745 3.760 3.650 3.669 59,095 -0.11(-2.83%)
Jul 25, 2018 3.790 3.800 3.750 3.776 44,238 -0.09(-2.43%)
Jul 24, 2018 3.756 3.890 3.750 3.870 12,985 +0.13(+3.45%)
Jul 23, 2018 3.750 3.850 3.735 3.741 41,465 -0.12(-3.09%)
Jul 20, 2018 3.900 3.953 3.860 3.860 30,914 -0.05(-1.29%)
Jul 19, 2018 3.940 3.940 3.900 3.910 20,474 -0.07(-1.75%)
Jul 18, 2018 3.920 3.980 3.900 3.980 40,778 +0.04(+1.02%)
Jul 17, 2018 3.890 4.048 3.890 3.940 68,577 -0.06(-1.46%)
Jul 16, 2018 4.040 4.040 3.940 3.998 24,935 -0.17(-4.14%)
Jul 13, 2018 4.175 4.200 4.171 4.171 18,729 +0.05(+1.24%)
Jul 12, 2018 4.060 4.131 4.050 4.120 17,845 +0.12(+2.94%)
Jul 11, 2018 4.130 4.130 4.002 4.002 17,912 -0.14(-3.39%)
Jul 10, 2018 4.133 4.230 4.118 4.143 28,365 +0.07(+1.79%)
Jul 09, 2018 4.030 4.080 4.030 4.070 18,461 +0.05(+1.24%)
Jul 06, 2018 3.970 4.050 3.970 4.020 62,234 +0.15(+3.97%)
Jul 05, 2018 3.875 3.880 3.850 3.866 10,869 +0.00(+0.10%)
Jul 03, 2018 3.862 3.862 3.862 0 -0.04(-0.96%)
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.