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 30, 2016 2.860 2.860 2.860 2.860 2,205 +0.06(+2.07%)
Sep 29, 2016 2.840 2.880 2.761 2.802 20,355 +0.04(+1.53%)
Sep 28, 2016 2.650 2.810 2.650 2.760 3,540 +0.10(+3.76%)
Sep 27, 2016 2.640 2.660 2.530 2.660 26,250 +0.02(+0.71%)
Sep 26, 2016 2.580 2.720 2.580 2.641 80,533 -0.14(-4.99%)
Sep 23, 2016 2.940 2.940 2.750 2.780 39,344 -0.03(-1.07%)
Sep 22, 2016 2.801 2.850 2.780 2.810 43,813 -0.04(-1.46%)
Sep 21, 2016 2.979 2.979 2.806 2.852 48,226 -0.13(-4.31%)
Sep 20, 2016 2.950 3.010 2.939 2.980 13,080 -0.05(-1.65%)
Sep 19, 2016 3.026 3.100 3.026 3.030 17,035 -0.01(-0.48%)
Sep 16, 2016 3.160 3.160 3.034 3.045 15,545 +0.00(+0.15%)
Sep 15, 2016 3.000 3.125 2.950 3.040 67,134 +0.10(+3.54%)
Sep 14, 2016 2.900 2.960 2.900 2.936 45,544 +0.06(+1.95%)
Sep 13, 2016 2.970 2.970 2.870 2.880 9,914 -0.11(-3.55%)
Sep 12, 2016 2.971 3.050 2.910 2.986 8,233 -0.06(-2.10%)
Sep 09, 2016 3.150 3.150 3.030 3.050 8,150 -0.13(-4.09%)
Sep 08, 2016 3.180 3.186 3.140 3.180 8,120 +0.00(+0.00%)
Sep 07, 2016 3.100 3.209 3.100 3.180 36,060 +0.11(+3.58%)
Sep 06, 2016 3.005 3.070 3.005 3.070 35,153 +0.23(+8.25%)
Sep 02, 2016 2.836 2.836 2.836 0 -0.08(-2.88%)
Sep 01, 2016 2.900 2.930 2.840 2.920 28,290 +0.07(+2.46%)
Aug 31, 2016 2.915 2.915 2.850 2.850 4,130 -0.07(-2.53%)
Aug 30, 2016 2.954 2.962 2.924 2.924 6,800 +0.01(+0.51%)
Aug 29, 2016 2.800 2.950 2.800 2.909 15,411 -0.11(-3.66%)
Aug 26, 2016 2.900 3.060 2.900 3.020 27,880 +0.02(+0.73%)
Aug 25, 2016 3.059 3.059 2.930 2.998 74,880 -0.04(-1.47%)
Aug 24, 2016 3.050 3.150 3.043 3.043 3,750 -0.13(-4.01%)
Aug 23, 2016 3.092 3.173 3.070 3.170 17,950 +0.02(+0.63%)
Aug 22, 2016 3.234 3.234 3.130 3.150 10,720 -0.10(-3.08%)
Aug 19, 2016 3.240 3.258 3.235 3.250 8,488 -0.01(-0.22%)
Aug 18, 2016 3.214 3.257 3.180 3.257 26,200 +0.10(+3.24%)
Aug 17, 2016 3.186 3.186 3.120 3.155 13,125 -0.04(-1.31%)
Aug 16, 2016 3.214 3.214 3.137 3.197 39,500 +0.10(+3.13%)
Aug 15, 2016 3.167 3.190 3.050 3.100 39,515 -0.15(-4.62%)
Aug 12, 2016 3.272 3.279 3.245 3.250 8,638 +0.01(+0.31%)
Aug 11, 2016 3.250 3.300 3.230 3.240 27,495 -0.01(-0.31%)
Aug 10, 2016 3.268 3.276 3.250 3.250 3,650 -0.05(-1.52%)
Aug 09, 2016 3.300 3.300 3.264 3.300 3,301 -0.01(-0.19%)
Aug 08, 2016 3.335 3.369 3.300 3.306 27,506 -0.08(-2.47%)
Aug 05, 2016 3.395 3.410 3.360 3.390 24,106 +0.06(+1.81%)
Aug 04, 2016 3.219 3.400 3.190 3.330 43,381 +0.18(+5.83%)
Aug 03, 2016 3.139 3.150 3.104 3.146 23,717 +0.02(+0.52%)
Aug 02, 2016 3.110 3.170 3.110 3.130 20,410 +0.00(+0.00%)
Aug 01, 2016 3.130 3.158 3.130 3.130 37,385 +0.00(+0.00%)
Jul 29, 2016 3.120 3.150 3.060 3.130 25,575 -0.01(-0.32%)
Jul 28, 2016 3.118 3.158 3.070 3.140 13,765 +0.01(+0.32%)
Jul 27, 2016 3.183 3.268 3.080 3.130 40,829 -0.13(-3.93%)
Jul 26, 2016 3.286 3.286 3.234 3.258 22,860 -0.08(-2.45%)
Jul 25, 2016 3.380 3.430 3.330 3.340 36,069 -0.01(-0.32%)
Jul 22, 2016 3.320 3.390 3.320 3.351 26,957 +0.03(+0.99%)
Jul 21, 2016 3.297 3.390 3.210 3.318 151,488 -0.25(-6.93%)
Jul 20, 2016 3.590 3.610 3.550 3.565 20,171 -0.04(-1.18%)
Jul 19, 2016 3.660 3.670 3.600 3.607 17,046 -0.18(-4.82%)
Jul 18, 2016 3.702 3.800 3.700 3.790 33,778 +0.09(+2.43%)
Jul 15, 2016 3.720 3.720 3.650 3.700 3,075 -0.02(-0.54%)
Jul 14, 2016 3.672 3.730 3.650 3.720 29,787 +0.02(+0.54%)
Jul 13, 2016 3.641 3.740 3.600 3.700 70,490 +0.11(+2.96%)
Jul 12, 2016 3.603 3.620 3.550 3.594 14,506 +0.07(+2.09%)
Jul 11, 2016 3.514 3.561 3.500 3.520 4,903 -0.02(-0.45%)
Jul 08, 2016 3.536 3.470 3.536 21,256 +0.19(+5.55%)
Jul 07, 2016 3.390 3.417 3.340 3.350 17,340 -0.30(-8.22%)
Jul 05, 2016 3.664 3.700 3.646 3.650 19,665 +0.07(+1.96%)
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.