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 (%)
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%)
Jul 02, 2018 3.910 3.982 3.850 3.900 48,792 +0.07(+1.83%)
Jun 29, 2018 3.851 3.851 3.790 3.830 10,125 -0.03(-0.78%)
Jun 28, 2018 3.830 3.893 3.830 3.860 46,089 +0.05(+1.41%)
Jun 27, 2018 3.804 3.840 3.790 3.806 27,523 +0.02(+0.43%)
Jun 26, 2018 3.776 3.790 3.776 3.790 12,122 -0.01(-0.26%)
Jun 25, 2018 3.960 3.960 3.790 3.800 27,087 -0.10(-2.56%)
Jun 22, 2018 3.780 3.902 3.780 3.900 18,401 +0.04(+1.04%)
Jun 21, 2018 3.960 3.960 3.850 3.860 28,280 -0.06(-1.53%)
Jun 20, 2018 3.933 3.970 3.910 3.920 24,143 +0.04(+0.94%)
Jun 19, 2018 3.823 3.910 3.800 3.883 43,460 +0.03(+0.87%)
Jun 18, 2018 3.848 3.880 3.813 3.850 26,644 +0.05(+1.31%)
Jun 15, 2018 3.960 3.770 3.800 20,901 -0.16(-4.04%)
Jun 14, 2018 3.879 3.989 3.790 3.960 42,403 +0.21(+5.60%)
Jun 13, 2018 3.813 3.870 3.699 3.750 88,886 -0.11(-2.85%)
Jun 12, 2018 3.933 3.940 3.850 3.860 58,146 -0.12(-3.02%)
Jun 11, 2018 4.031 4.050 3.930 3.980 65,553 -0.06(-1.53%)
Jun 08, 2018 3.996 4.070 3.938 4.042 83,809 -0.13(-3.08%)
Jun 07, 2018 4.280 4.280 4.070 4.170 43,717 -0.20(-4.58%)
Jun 06, 2018 4.430 4.470 4.360 4.370 41,931 -0.10(-2.20%)
Jun 05, 2018 4.420 4.487 4.410 4.468 25,535 +0.08(+1.78%)
Jun 04, 2018 4.475 4.475 4.331 4.390 17,977 +0.09(+2.07%)
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.