Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orocobre Ltd (OP: OROCF )

N/A 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 (%)
Oct 31, 2017 3.650 3.800 3.640 3.790 153,891 +0.15(+4.13%)
Oct 30, 2017 3.750 3.750 3.470 3.640 115,420 -0.22(-5.71%)
Oct 27, 2017 3.606 3.934 3.606 3.860 228,020 +0.33(+9.35%)
Oct 26, 2017 3.438 3.577 3.438 3.530 90,450 +0.06(+1.73%)
Oct 25, 2017 3.550 3.600 3.439 3.470 175,840 -0.12(-3.35%)
Oct 24, 2017 3.650 3.660 3.570 3.590 205,693 -0.06(-1.60%)
Oct 23, 2017 3.714 3.750 3.610 3.648 205,689 -0.16(-4.22%)
Oct 20, 2017 3.858 3.880 3.790 3.809 90,362 -0.12(-3.08%)
Oct 19, 2017 3.919 3.940 3.853 3.930 100,209 +0.03(+0.82%)
Oct 18, 2017 3.820 3.948 3.810 3.898 96,618 +0.10(+2.58%)
Oct 17, 2017 3.896 3.950 3.740 3.800 166,105 -0.15(-3.84%)
Oct 16, 2017 3.969 4.020 3.914 3.952 147,228 +0.00(+0.05%)
Oct 13, 2017 3.950 4.005 3.900 3.950 205,491 +0.08(+2.07%)
Oct 12, 2017 3.800 3.900 3.800 3.870 67,699 +0.07(+1.84%)
Oct 11, 2017 3.750 3.804 3.710 3.800 95,553 -0.02(-0.43%)
Oct 10, 2017 3.920 3.920 3.734 3.816 126,864 -0.08(-2.15%)
Oct 09, 2017 3.980 3.980 3.850 3.900 161,860 -0.11(-2.74%)
Oct 06, 2017 3.929 4.020 3.890 4.010 185,708 +0.18(+4.69%)
Oct 05, 2017 3.770 3.862 3.768 3.830 152,480 +0.07(+1.86%)
Oct 04, 2017 3.770 3.770 3.716 3.760 105,350 +0.04(+1.05%)
Oct 03, 2017 3.710 3.765 3.690 3.721 125,005 +0.08(+2.30%)
Oct 02, 2017 3.593 3.670 3.570 3.637 172,836 +0.10(+2.75%)
Sep 29, 2017 3.540 3.555 3.500 3.540 108,505 +0.12(+3.51%)
Sep 28, 2017 3.330 3.430 3.330 3.420 60,859 +0.09(+2.63%)
Sep 27, 2017 3.306 3.340 3.235 3.332 147,919 +0.02(+0.54%)
Sep 26, 2017 3.286 3.335 3.280 3.314 99,834 +0.07(+2.04%)
Sep 25, 2017 3.380 3.450 3.080 3.248 219,110 -0.23(-6.67%)
Sep 22, 2017 3.500 3.542 3.471 3.480 160,203 -0.05(-1.42%)
Sep 21, 2017 3.551 3.570 3.500 3.530 71,494 -0.04(-1.12%)
Sep 20, 2017 3.620 3.710 3.556 3.570 189,180 -0.04(-1.11%)
Sep 19, 2017 3.570 3.624 3.570 3.610 175,955 +0.07(+2.08%)
Sep 18, 2017 3.520 3.602 3.460 3.537 143,445 +0.03(+0.75%)
Sep 15, 2017 3.380 3.530 3.361 3.510 164,563 +0.17(+5.03%)
Sep 14, 2017 3.420 3.420 3.340 3.342 114,985 -0.17(-4.79%)
Sep 13, 2017 3.495 3.540 3.450 3.510 93,967 +0.00(+0.00%)
Sep 12, 2017 3.500 3.572 3.493 3.510 240,099 +0.06(+1.62%)
Sep 11, 2017 3.330 3.490 3.330 3.454 308,889 +0.20(+6.28%)
Sep 08, 2017 3.330 3.330 3.233 3.250 81,791 +0.00(+0.12%)
Sep 07, 2017 3.219 3.310 3.140 3.246 175,273 +0.17(+5.43%)
Sep 06, 2017 3.016 3.130 3.016 3.079 89,554 +0.13(+4.37%)
Sep 05, 2017 3.100 3.100 2.910 2.950 72,184 -0.13(-4.32%)
Sep 01, 2017 3.180 3.180 3.062 3.083 239,582 +0.02(+0.62%)
Aug 31, 2017 2.900 3.082 2.900 3.064 306,617 +0.37(+13.91%)
Aug 30, 2017 2.717 2.740 2.670 2.690 35,535 -0.01(-0.37%)
Aug 29, 2017 2.669 2.700 2.630 2.700 74,538 +0.07(+2.66%)
Aug 28, 2017 2.560 2.640 2.560 2.630 23,004 +0.06(+2.33%)
Aug 25, 2017 2.490 2.571 2.490 2.570 12,085 +0.05(+1.98%)
Aug 24, 2017 2.500 2.600 2.500 2.520 48,178 -0.05(-1.95%)
Aug 23, 2017 2.538 2.580 2.538 2.570 17,342 +0.03(+1.08%)
Aug 22, 2017 2.605 2.650 2.528 2.543 17,885 -0.03(-1.07%)
Aug 21, 2017 2.570 2.690 2.518 2.570 51,133 -0.07(-2.65%)
Aug 18, 2017 2.620 2.650 2.620 2.640 79,756 +0.09(+3.53%)
Aug 17, 2017 2.544 2.580 2.530 2.550 57,298 +0.12(+4.94%)
Aug 16, 2017 2.540 2.540 2.430 2.430 56,132 -0.03(-1.22%)
Aug 15, 2017 2.540 2.540 2.420 2.460 60,445 -0.04(-1.60%)
Aug 14, 2017 2.420 2.537 2.420 2.500 60,832 +0.09(+3.55%)
Aug 11, 2017 2.429 2.450 2.410 2.414 42,283 -0.02(-0.65%)
Aug 10, 2017 2.508 2.530 2.430 2.430 158,642 -0.11(-4.33%)
Aug 09, 2017 2.544 2.570 2.540 2.540 36,590 -0.04(-1.44%)
Aug 08, 2017 2.560 2.590 2.554 2.577 41,801 +0.01(+0.28%)
Aug 07, 2017 2.620 2.620 2.510 2.570 64,304 +0.00(+0.00%)
Aug 04, 2017 2.581 2.581 2.550 2.570 67,092 -0.03(-1.15%)
Aug 03, 2017 2.600 2.680 2.576 2.600 56,509 -0.01(-0.39%)
Aug 02, 2017 2.650 2.650 2.571 2.610 41,770 -0.01(-0.37%)
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.