Orygen Perú Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	2.29	2.29	2.29	2.29	2.29	-	7,934
Nov 24, 2025	2.34	2.34	2.29	2.29	2.29	-2.14%	88,882
Nov 21, 2025	2.31	2.34	2.31	2.34	2.34	-1.68%	217,479
Nov 20, 2025	2.30	2.38	2.30	2.38	2.38	3.48%	40,895
Nov 19, 2025	2.30	2.30	2.30	2.30	2.30	-	35,196
Nov 18, 2025	2.35	2.35	2.30	2.30	2.30	-	27,065
Nov 17, 2025	2.30	2.30	2.30	2.30	2.30	-	24,484
Nov 14, 2025	2.32	2.32	2.30	2.30	2.30	-1.71%	55,216
Nov 13, 2025	2.36	2.36	2.34	2.34	2.34	-1.68%	82,939
Nov 12, 2025	2.39	2.39	2.38	2.38	2.38	-0.83%	38,999
Nov 11, 2025	2.40	2.40	2.40	2.40	2.40	-	29,915
Nov 10, 2025	2.41	2.41	2.40	2.40	2.38	-0.41%	16,428
Nov 7, 2025	2.42	2.42	2.41	2.41	2.39	-0.41%	36,759
Nov 6, 2025	2.42	2.42	2.42	2.42	2.40	-0.41%	8,470
Nov 5, 2025	2.44	2.44	2.40	2.43	2.41	-0.41%	54,959
Nov 4, 2025	2.44	2.44	2.44	2.44	2.42	-1.21%	16,645
Nov 3, 2025	2.47	2.47	2.47	2.47	2.45	0.41%	10,778
Oct 31, 2025	2.47	2.47	2.46	2.46	2.44	0.82%	46,989
Oct 30, 2025	2.45	2.45	2.44	2.44	2.42	-0.41%	34,668
Oct 29, 2025	2.45	2.45	2.45	2.45	2.43	-	17,329
Oct 28, 2025	2.45	2.45	2.45	2.45	2.43	-	46,203
Oct 27, 2025	2.45	2.45	2.45	2.45	2.43	-	38,418
Oct 24, 2025	2.45	2.45	2.45	2.45	2.43	-	23,132
Oct 23, 2025	2.46	2.46	2.45	2.45	2.43	-0.41%	29,126
Oct 22, 2025	2.47	2.47	2.46	2.46	2.44	-1.60%	71,362
Oct 21, 2025	2.50	2.50	2.50	2.50	2.48	0.81%	30,544
Oct 20, 2025	2.48	2.48	2.48	2.48	2.46	0.40%	15,361
Oct 17, 2025	2.47	2.47	2.47	2.47	2.45	-1.20%	18,602
Oct 16, 2025	2.50	2.50	2.50	2.50	2.48	3.31%	65,249
Oct 15, 2025	2.40	2.40	2.40	2.42	2.40	-	1,645
Oct 14, 2025	2.40	2.40	2.40	2.42	2.40	-	8,429
Oct 13, 2025	2.40	2.40	2.40	2.42	2.40	-	1,970
Oct 10, 2025	2.45	2.47	2.42	2.42	2.40	-2.02%	106,302
Oct 9, 2025	2.56	2.56	2.46	2.47	2.45	2.07%	33,545
Oct 7, 2025	2.47	2.47	2.42	2.42	2.40	-2.02%	116,060
Oct 6, 2025	2.47	2.60	2.47	2.47	2.45	-0.40%	47,127
Oct 3, 2025	2.49	2.49	2.48	2.48	2.46	-0.40%	19,735
Oct 2, 2025	2.47	2.47	2.47	2.49	2.47	-	8,859
Oct 1, 2025	2.49	2.49	2.49	2.49	2.47	-	9,914
Sep 30, 2025	2.47	2.50	2.47	2.49	2.47	-0.40%	58,954
Sep 29, 2025	2.50	2.53	2.49	2.50	2.48	0.81%	43,029
Sep 26, 2025	2.49	2.50	2.48	2.48	2.46	-0.80%	30,495
Sep 25, 2025	2.50	2.50	2.50	2.50	2.48	-	29,825
Sep 24, 2025	2.50	2.50	2.50	2.50	2.48	0.40%	73,705
Sep 23, 2025	2.49	2.49	2.49	2.49	2.47	-0.40%	54,922
Sep 22, 2025	2.48	2.48	2.48	2.50	2.48	-	4,547
Sep 19, 2025	2.53	2.53	2.50	2.50	2.48	-1.96%	23,827
Sep 18, 2025	2.55	2.55	2.55	2.55	2.53	-	41,914
Sep 17, 2025	2.53	2.53	2.53	2.55	2.53	-	2,109
Sep 16, 2025	2.53	2.53	2.53	2.55	2.53	-	6,777