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, 2020 2.100 2.155 2.037 2.060 16,700 -0.06(-2.83%)
Jan 30, 2020 2.160 2.160 2.080 2.120 47,663 -0.07(-3.20%)
Jan 29, 2020 2.220 2.247 2.180 2.190 19,746 -0.04(-1.64%)
Jan 28, 2020 2.290 2.290 2.196 2.227 20,253 -0.09(-4.03%)
Jan 27, 2020 2.281 2.330 2.249 2.320 13,774 -0.04(-1.52%)
Jan 24, 2020 2.440 2.440 2.334 2.356 34,000 -0.09(-3.87%)
Jan 23, 2020 2.500 2.500 2.423 2.450 12,228 -0.03(-1.19%)
Jan 22, 2020 2.500 2.515 2.457 2.480 35,230 -0.02(-0.66%)
Jan 21, 2020 2.600 2.600 2.480 2.497 16,929 -0.00(-0.14%)
Jan 17, 2020 2.540 2.550 2.490 2.500 57,600 +0.00(+0.00%)
Jan 16, 2020 2.500 2.518 2.495 2.500 32,833 +0.07(+2.97%)
Jan 15, 2020 2.605 2.610 2.410 2.428 65,331 -0.26(-9.76%)
Jan 14, 2020 2.620 2.710 2.600 2.691 122,889 +0.12(+4.69%)
Jan 13, 2020 2.450 2.603 2.430 2.570 51,996 +0.21(+8.90%)
Jan 10, 2020 2.210 2.390 2.210 2.360 61,700 +0.18(+8.26%)
Jan 09, 2020 2.050 2.210 2.050 2.180 23,236 +0.16(+7.92%)
Jan 08, 2020 2.080 2.130 1.991 2.020 54,579 -0.07(-3.31%)
Jan 07, 2020 2.000 2.116 2.000 2.089 25,615 +0.13(+6.59%)
Jan 06, 2020 1.990 1.990 1.913 1.960 8,850 +0.01(+0.51%)
Jan 03, 2020 1.970 1.990 1.950 1.950 21,200 -0.02(-1.02%)
Jan 02, 2020 1.860 1.970 1.860 1.970 85,221 +0.14(+7.64%)
Dec 31, 2019 1.830 1.850 1.800 1.830 13,900 -0.01(-0.54%)
Dec 30, 2019 1.780 1.877 1.768 1.840 97,042 +0.05(+3.04%)
Dec 27, 2019 1.760 1.800 1.749 1.786 109,100 +0.07(+3.83%)
Dec 26, 2019 1.716 1.740 1.690 1.720 70,126 -0.05(-2.82%)
Dec 24, 2019 1.690 1.780 1.690 1.770 11,500 -0.01(-0.56%)
Dec 23, 2019 1.765 1.820 1.710 1.780 44,805 -0.04(-2.20%)
Dec 20, 2019 1.810 1.834 1.805 1.820 33,500 -0.04(-2.15%)
Dec 19, 2019 1.840 1.876 1.840 1.860 20,512 +0.02(+1.09%)
Dec 18, 2019 1.850 1.850 1.810 1.840 14,485 +0.00(+0.00%)
Dec 17, 2019 1.823 1.850 1.800 1.840 25,609 +0.01(+0.55%)
Dec 16, 2019 1.810 1.850 1.810 1.830 39,633 +0.03(+1.67%)
Dec 13, 2019 1.780 1.830 1.780 1.800 41,700 +0.07(+4.05%)
Dec 12, 2019 1.756 1.764 1.710 1.730 102,785 -0.01(-0.34%)
Dec 11, 2019 1.700 1.750 1.694 1.736 37,001 +0.06(+3.33%)
Dec 10, 2019 1.660 1.698 1.656 1.680 50,059 +0.02(+1.20%)
Dec 09, 2019 1.610 1.670 1.610 1.660 12,009 +0.02(+1.22%)
Dec 06, 2019 1.650 1.650 1.590 1.640 48,800 +0.03(+1.86%)
Dec 05, 2019 1.597 1.620 1.597 1.610 5,692 +0.01(+0.63%)
Dec 04, 2019 1.600 1.620 1.590 1.600 14,148 +0.00(+0.00%)
Dec 03, 2019 1.670 1.670 1.600 1.600 17,165 -0.09(-5.33%)
Dec 02, 2019 1.730 1.750 1.672 1.690 11,015 +0.04(+2.34%)
Nov 29, 2019 1.710 1.710 1.650 1.651 5,200 -0.07(-3.99%)
Nov 27, 2019 1.752 1.752 1.720 1.720 12,000 -0.03(-1.71%)
Nov 26, 2019 1.720 1.780 1.720 1.750 22,895 +0.05(+2.94%)
Nov 25, 2019 1.640 1.710 1.640 1.700 31,238 +0.00(+0.00%)
Nov 22, 2019 1.700 1.720 1.674 1.700 34,900 +0.02(+1.05%)
Nov 21, 2019 1.765 1.765 1.682 1.682 31,846 -0.10(-5.59%)
Nov 20, 2019 1.780 1.790 1.770 1.782 14,413 +0.00(+0.11%)
Nov 19, 2019 1.700 1.800 1.700 1.780 21,707 +0.01(+0.28%)
Nov 18, 2019 1.830 1.830 1.730 1.775 74,048 -0.08(-4.05%)
Nov 15, 2019 1.770 1.850 1.770 1.850 20,100 +0.13(+7.56%)
Nov 14, 2019 1.800 1.800 1.720 1.720 75,005 -0.03(-1.71%)
Nov 13, 2019 1.730 1.830 1.730 1.750 8,312 -0.09(-4.81%)
Nov 12, 2019 1.910 1.910 1.830 1.838 11,716 -0.08(-4.25%)
Nov 11, 2019 1.900 1.940 1.900 1.920 5,472 +0.05(+2.67%)
Nov 08, 2019 1.890 1.890 1.860 1.870 17,300 +0.08(+4.47%)
Nov 07, 2019 1.800 1.840 1.780 1.790 25,609 -0.05(-2.72%)
Nov 06, 2019 1.820 1.880 1.820 1.840 7,473 +0.01(+0.55%)
Nov 05, 2019 1.889 1.889 1.827 1.830 14,531 -0.06(-3.38%)
Nov 04, 2019 1.800 1.930 1.800 1.894 39,384 +0.05(+2.94%)
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.