Orygen Perú S.A.A. (BVL:ORYGENC1)
Peru · Delayed Price · Currency is PEN 3.100
+0.150 (5.08%)
At close: Mar 30, 2026
Orygen Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.08% | 12,789 |
| Mar 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | 21,880 |
| Mar 26, 2026 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | 2.37% | 62,807 |
| Mar 25, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -2.64% | 28,362 |
| Mar 24, 2026 | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 39,225 |
| Mar 23, 2026 | 2.99 | 3.00 | 2.90 | 2.95 | 2.95 | 1.72% | 124,559 |
| Mar 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 36,929 |
| Mar 19, 2026 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | -3.33% | 31,222 |
| Mar 18, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 61,992 |
| Mar 17, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 30,543 |
| Mar 16, 2026 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -0.98% | 117,359 |
| Mar 13, 2026 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | 0.99% | 86,569 |
| Mar 12, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | - | 35,898 |
| Mar 11, 2026 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | -0.33% | 54,846 |
| Mar 10, 2026 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -1.30% | 32,899 |
| Mar 9, 2026 | 3.00 | 3.08 | 3.00 | 3.07 | 3.07 | -0.97% | 77,771 |
| Mar 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 27,893 |
| Mar 5, 2026 | 3.10 | 3.28 | 3.10 | 3.13 | 3.13 | 1.62% | 67,364 |
| Mar 4, 2026 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 55,302 |
| Mar 3, 2026 | 3.04 | 3.09 | 3.00 | 3.09 | 3.09 | -0.96% | 104,010 |
| Mar 2, 2026 | 3.10 | 3.12 | 3.02 | 3.12 | 3.12 | - | 38,094 |
| Feb 27, 2026 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | -0.95% | 40,843 |
| Feb 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 15,295 |
| Feb 25, 2026 | 3.13 | 3.16 | 3.12 | 3.16 | 3.16 | 1.94% | 17,520 |
| Feb 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 9,472 |
| Feb 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 8,464 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | 0.32% | 46,420 |
| Feb 19, 2026 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | -2.52% | 40,879 |
| Feb 18, 2026 | 3.04 | 3.17 | 3.04 | 3.17 | 3.17 | 5.67% | 34,029 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -2.91% | 103,044 |
| Feb 16, 2026 | 3.26 | 3.26 | 3.09 | 3.09 | 3.09 | -2.83% | 86,080 |
| Feb 13, 2026 | 3.29 | 3.29 | 3.18 | 3.18 | 3.18 | 0.95% | 42,847 |
| Feb 12, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -2.78% | 85,955 |
| Feb 11, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 0.93% | 66,855 |
| Feb 10, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 1.58% | 23,379 |
| Feb 9, 2026 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -4.24% | 57,747 |
| Feb 6, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.19 | 2.80% | 173,742 |
| Feb 5, 2026 | 3.20 | 3.29 | 3.16 | 3.21 | 3.10 | 1.90% | 187,775 |
| Feb 4, 2026 | 3.29 | 3.35 | 3.15 | 3.15 | 3.04 | -7.35% | 138,327 |
| Feb 3, 2026 | 3.25 | 3.40 | 3.20 | 3.40 | 3.29 | 2.72% | 78,190 |
| Feb 2, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 3.20 | -0.90% | 82,115 |
| Jan 30, 2026 | 3.35 | 3.35 | 3.32 | 3.34 | 3.23 | - | 153,913 |
| Jan 29, 2026 | 3.33 | 3.34 | 3.30 | 3.34 | 3.23 | 0.30% | 98,647 |
| Jan 28, 2026 | 3.43 | 3.43 | 3.32 | 3.33 | 3.22 | -2.63% | 249,312 |
| Jan 27, 2026 | 3.15 | 3.42 | 3.01 | 3.42 | 3.31 | 9.62% | 118,334 |
| Jan 26, 2026 | 3.00 | 3.15 | 3.00 | 3.12 | 3.02 | 4.00% | 137,528 |
| Jan 23, 2026 | 3.10 | 3.10 | 2.86 | 3.00 | 2.90 | - | 356,316 |
| Jan 22, 2026 | 2.95 | 3.02 | 2.95 | 3.00 | 2.90 | 1.35% | 135,729 |
| Jan 21, 2026 | 2.97 | 2.97 | 2.93 | 2.96 | 2.86 | 4.96% | 136,000 |
| Jan 20, 2026 | 2.97 | 2.97 | 2.82 | 2.82 | 2.73 | 0.71% | 136,454 |