Orygen Perú Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	3.33	3.34	3.30	3.34	3.34	0.30%	98,647
Jan 28, 2026	3.43	3.43	3.32	3.33	3.33	-2.63%	249,312
Jan 27, 2026	3.15	3.42	3.01	3.42	3.42	9.62%	118,334
Jan 26, 2026	3.00	3.15	3.00	3.12	3.12	4.00%	137,528
Jan 23, 2026	3.10	3.10	2.86	3.00	3.00	-	356,316
Jan 22, 2026	2.95	3.02	2.95	3.00	3.00	1.35%	135,729
Jan 21, 2026	2.97	2.97	2.93	2.96	2.96	4.96%	136,000
Jan 20, 2026	2.97	2.97	2.82	2.82	2.82	0.71%	136,454
Jan 19, 2026	2.75	2.94	2.75	2.80	2.80	1.82%	200,633
Jan 16, 2026	2.75	2.77	2.74	2.75	2.75	-	259,686
Jan 15, 2026	2.77	2.78	2.74	2.75	2.75	-	287,004
Jan 14, 2026	2.76	2.77	2.74	2.75	2.75	-0.36%	274,323
Jan 13, 2026	2.80	2.80	2.75	2.76	2.76	-0.36%	280,825
Jan 12, 2026	2.76	2.77	2.76	2.77	2.77	-	147,710
Jan 9, 2026	2.78	2.78	2.77	2.77	2.77	-	101,870
Jan 8, 2026	2.78	2.78	2.75	2.77	2.77	-1.07%	95,994
Jan 7, 2026	2.80	2.85	2.80	2.80	2.80	2.94%	265,192
Jan 6, 2026	2.72	2.72	2.71	2.72	2.72	-1.09%	75,798
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