Orygen Perú Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	2.54	2.54	2.42	2.43	2.43	-1.57%	284,481
Sep 8, 2026	2.50	2.50	2.45	2.49	2.47	0.40%	85,814
Sep 7, 2026	2.50	2.50	2.40	2.48	2.46	-3.65%	375,667
Sep 4, 2026	2.64	2.65	2.57	2.58	2.56	-0.16%	126,567
Sep 3, 2026	2.59	2.59	2.56	2.58	2.56	-0.23%	403,891
Sep 2, 2026	2.60	2.60	2.58	2.59	2.57	-0.58%	40,140
Sep 1, 2026	2.61	2.63	2.58	2.60	2.58	-1.59%	59,275
Aug 31, 2026	2.63	2.65	2.62	2.64	2.62	1.62%	54,383
Aug 28, 2026	2.61	2.61	2.60	2.60	2.58	-1.07%	18,808
Aug 27, 2026	2.62	2.64	2.62	2.63	2.61	0.88%	32,070
Aug 26, 2026	2.58	2.61	2.58	2.61	2.59	0.70%	30,514
Aug 25, 2026	2.56	2.59	2.56	2.59	2.57	0.23%	73,905
Aug 24, 2026	2.59	2.59	2.54	2.58	2.56	-1.07%	112,306
Aug 21, 2026	2.66	2.66	2.50	2.61	2.59	-2.50%	602,892
Aug 20, 2026	2.68	2.68	2.67	2.68	2.66	-0.48%	47,055
Aug 19, 2026	2.70	2.70	2.68	2.69	2.67	-0.70%	78,314
Aug 18, 2026	2.71	2.72	2.71	2.71	2.69	-0.07%	52,578
Aug 17, 2026	2.70	2.73	2.70	2.71	2.69	-0.84%	65,844
Aug 14, 2026	2.70	2.74	2.70	2.73	2.71	1.22%	50,177
Aug 13, 2026	2.69	2.70	2.69	2.70	2.68	0.11%	20,389
Aug 12, 2026	2.67	2.70	2.67	2.70	2.68	-0.33%	64,526
Aug 11, 2026	2.79	2.80	2.70	2.71	2.69	-3.36%	99,304
Aug 10, 2026	2.80	2.81	2.79	2.80	2.78	-0.32%	39,188
Aug 7, 2026	2.81	2.82	2.78	2.81	2.79	0.07%	88,131
Aug 5, 2026	2.83	2.83	2.80	2.81	2.79	-0.95%	68,880
Aug 4, 2026	2.82	2.85	2.82	2.83	2.81	1.21%	26,974
Aug 3, 2026	2.86	2.86	2.80	2.80	2.78	-2.20%	21,475
Jul 31, 2026	2.84	2.88	2.84	2.86	2.84	0.21%	94,271
Jul 30, 2026	2.87	2.87	2.84	2.86	2.84	-0.38%	28,893
Jul 27, 2026	2.87	2.88	2.86	2.87	2.85	0.24%	38,846
Jul 24, 2026	2.84	2.86	2.84	2.86	2.84	0.74%	63,832
Jul 22, 2026	2.84	2.84	2.84	2.84	2.82	-0.04%	48,638
Jul 21, 2026	2.84	2.85	2.82	2.84	2.82	1.36%	42,238
Jul 20, 2026	2.80	2.84	2.78	2.80	2.78	-1.30%	29,928
Jul 17, 2026	2.84	2.84	2.84	2.84	2.82	0.71%	15,195
Jul 16, 2026	2.84	2.84	2.82	2.82	2.80	-0.77%	11,632
Jul 15, 2026	2.85	2.85	2.84	2.84	2.82	1.57%	45,926
Jul 14, 2026	2.80	2.80	2.79	2.80	2.78	0.65%	60,596
Jul 13, 2026	2.76	2.78	2.76	2.78	2.76	0.47%	163,648
Jul 10, 2026	2.80	2.80	2.76	2.77	2.75	0.25%	40,251
Jul 9, 2026	2.76	2.80	2.76	2.76	2.74	-0.72%	135,064
Jul 8, 2026	2.78	2.79	2.78	2.78	2.76	-0.68%	92,594
Jul 7, 2026	2.80	2.80	2.79	2.80	2.78	0.25%	57,831
Jul 6, 2026	2.76	2.80	2.76	2.79	2.77	-0.29%	37,981
Jul 3, 2026	2.85	2.85	2.78	2.80	2.78	0.79%	158,175
Jul 2, 2026	2.79	2.80	2.75	2.78	2.76	-0.07%	39,774
Jul 1, 2026	2.76	2.80	2.76	2.78	2.76	0.07%	113,449
Jun 30, 2026	2.79	2.80	2.77	2.78	2.76	-0.43%	111,654
Jun 26, 2026	2.82	2.82	2.78	2.79	2.77	-	43,412
Jun 25, 2026	2.80	2.80	2.78	2.79	2.77	-0.53%	48,306