Orygen Perú Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	2.80	2.85	2.80	2.80	2.80	2.94%	89,233
Jan 6, 2026	2.72	2.72	2.71	2.72	2.72	-1.09%	54,722
Jan 5, 2026	2.81	2.81	2.75	2.75	2.75	-1.79%	62,967
Jan 2, 2026	2.80	2.80	2.80	2.80	2.80	4.09%	95,803
Dec 31, 2025	2.68	2.69	2.68	2.69	2.69	1.51%	14,003
Dec 30, 2025	2.60	2.67	2.60	2.65	2.65	1.53%	665,371
Dec 29, 2025	2.61	2.61	2.60	2.61	2.61	-0.38%	33,418
Dec 26, 2025	2.64	2.64	2.62	2.62	2.62	0.77%	28,484
Dec 24, 2025	2.58	2.60	2.58	2.60	2.60	-	40,884
Dec 23, 2025	2.62	2.65	2.60	2.60	2.60	-	660,421
Dec 22, 2025	2.63	2.65	2.60	2.60	2.60	-1.14%	116,015
Dec 19, 2025	2.59	2.63	2.59	2.63	2.63	1.15%	66,127
Dec 18, 2025	2.55	2.60	2.54	2.60	2.60	2.77%	66,537
Dec 17, 2025	2.52	2.53	2.50	2.53	2.53	0.40%	59,994
Dec 16, 2025	2.45	2.52	2.45	2.52	2.52	2.86%	116,141
Dec 15, 2025	2.48	2.48	2.45	2.45	2.45	-1.21%	62,115
Dec 12, 2025	2.41	2.48	2.41	2.48	2.48	3.77%	132,235
Dec 11, 2025	2.40	2.40	2.24	2.39	2.39	0.42%	73,686
Dec 10, 2025	2.40	2.40	2.38	2.38	2.38	-0.42%	38,905
Dec 5, 2025	2.40	2.40	2.39	2.39	2.39	-0.83%	34,189
Dec 4, 2025	2.41	2.41	2.40	2.41	2.41	-0.41%	40,578
Dec 3, 2025	2.42	2.42	2.42	2.42	2.42	-	31,583
Dec 2, 2025	2.42	2.42	2.42	2.42	2.42	-	248,892
Dec 1, 2025	2.42	2.42	2.42	2.42	2.42	0.83%	23,360
Nov 28, 2025	2.44	2.44	2.40	2.40	2.40	-1.23%	149,471
Nov 27, 2025	2.45	2.45	2.37	2.43	2.43	-1.22%	113,563
Nov 26, 2025	2.37	2.60	2.37	2.46	2.46	7.42%	1,074,658
Nov 25, 2025	2.29	2.29	2.29	2.29	2.29	-	33,223
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