Orygen Perú Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2025	2.42	2.42	2.42	2.42	2.42	-	1,645
Oct 14, 2025	2.42	2.42	2.42	2.42	2.42	-	8,429
Oct 13, 2025	2.42	2.42	2.42	2.42	2.42	-	1,970
Oct 10, 2025	2.45	2.47	2.42	2.42	2.42	-2.02%	106,302
Oct 9, 2025	2.56	2.56	2.46	2.47	2.47	2.07%	33,545
Oct 7, 2025	2.47	2.47	2.42	2.42	2.42	-2.02%	116,060
Oct 6, 2025	2.47	2.60	2.47	2.47	2.47	-0.40%	47,127
Oct 3, 2025	2.49	2.49	2.48	2.48	2.48	-0.40%	19,735
Oct 2, 2025	2.49	2.49	2.49	2.49	2.49	-	8,859
Oct 1, 2025	2.49	2.49	2.49	2.49	2.49	-	9,914
Sep 30, 2025	2.47	2.50	2.47	2.49	2.49	-0.40%	58,954
Sep 29, 2025	2.50	2.53	2.49	2.50	2.50	0.81%	43,029
Sep 26, 2025	2.49	2.50	2.48	2.48	2.48	-0.80%	30,495
Sep 25, 2025	2.50	2.50	2.50	2.50	2.50	-	29,825
Sep 24, 2025	2.50	2.50	2.50	2.50	2.50	0.40%	73,705
Sep 23, 2025	2.49	2.49	2.49	2.49	2.49	-0.40%	54,922
Sep 22, 2025	2.50	2.50	2.50	2.50	2.50	-	4,547
Sep 19, 2025	2.53	2.53	2.50	2.50	2.50	-1.96%	23,827
Sep 18, 2025	2.55	2.55	2.55	2.55	2.55	-	41,914
Sep 17, 2025	2.55	2.55	2.55	2.55	2.55	-	2,109
Sep 16, 2025	2.55	2.55	2.55	2.55	2.55	-	6,777
Sep 15, 2025	2.58	2.58	2.55	2.55	2.55	-1.54%	34,307
Sep 12, 2025	2.56	2.56	2.56	2.59	2.56	-	7,737
Sep 11, 2025	2.56	2.56	2.56	2.59	2.56	-	4,743
Sep 10, 2025	2.59	2.59	2.59	2.59	2.56	1.97%	4,402
Sep 9, 2025	2.54	2.54	2.54	2.54	2.51	-	16,096
Sep 8, 2025	2.59	2.60	2.54	2.54	2.51	-1.93%	161,891
Sep 5, 2025	2.54	2.59	2.54	2.59	2.56	1.97%	61,649
Sep 4, 2025	2.56	2.56	2.54	2.54	2.51	-0.78%	116,592
Sep 3, 2025	2.57	2.57	2.56	2.56	2.53	0.39%	124,751
Sep 2, 2025	2.55	2.55	2.55	2.55	2.52	-	20,746
Sep 1, 2025	2.56	2.57	2.55	2.55	2.52	-0.39%	33,675
Aug 29, 2025	2.55	2.56	2.54	2.56	2.53	-	81,310
Aug 28, 2025	2.59	2.59	2.56	2.56	2.53	-	35,063
Aug 27, 2025	2.54	2.56	2.54	2.56	2.53	-	14,744
Aug 26, 2025	2.56	2.56	2.56	2.56	2.53	-0.78%	9,119
Aug 25, 2025	2.55	2.55	2.55	2.58	2.55	-	6,253
Aug 22, 2025	2.55	2.58	2.55	2.58	2.55	1.57%	20,301
Aug 21, 2025	2.51	2.51	2.51	2.54	2.51	-	771
Aug 20, 2025	2.54	2.54	2.54	2.54	2.51	-0.39%	59,504
Aug 19, 2025	2.57	2.57	2.55	2.55	2.52	-0.78%	18,405
Aug 18, 2025	2.57	2.57	2.57	2.57	2.54	-0.39%	23,489
Aug 15, 2025	2.57	2.58	2.57	2.58	2.55	0.78%	49,744
Aug 14, 2025	2.57	2.57	2.56	2.56	2.53	-	144,380
Aug 13, 2025	2.55	2.56	2.55	2.56	2.53	-0.78%	19,960
Aug 12, 2025	2.58	2.58	2.58	2.58	2.55	0.78%	11,964
Aug 11, 2025	2.56	2.56	2.56	2.56	2.53	-	8,783
Aug 8, 2025	2.56	2.56	2.56	2.56	2.53	-0.39%	17,057
Aug 7, 2025	2.54	2.54	2.54	2.57	2.54	-	6,334
Aug 5, 2025	2.58	2.58	2.57	2.57	2.54	-0.39%	8,696