Orygen Perú Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	2.80	2.80	2.78	2.80	2.80	-1.31%	26,233
Jun 17, 2026	2.85	2.90	2.85	2.85	2.84	0.11%	89,528
Jun 16, 2026	2.89	2.92	2.60	2.85	2.83	-1.76%	121,778
Jun 15, 2026	2.86	2.90	2.85	2.90	2.88	1.08%	61,179
Jun 12, 2026	2.88	2.90	2.84	2.87	2.85	2.10%	41,644
Jun 11, 2026	2.83	2.85	2.80	2.81	2.79	-0.78%	85,760
Jun 10, 2026	2.80	2.83	2.80	2.83	2.82	3.36%	18,995
Jun 9, 2026	2.65	2.80	2.65	2.74	2.72	5.39%	92,039
Jun 8, 2026	2.60	2.60	2.60	2.60	2.59	-2.26%	55,508
Jun 5, 2026	2.59	2.70	2.57	2.66	2.65	0.11%	45,761
Jun 4, 2026	2.70	2.70	2.60	2.66	2.64	-1.78%	35,413
Jun 3, 2026	2.73	2.74	2.65	2.70	2.69	-1.67%	42,780
Jun 2, 2026	2.75	2.75	2.74	2.75	2.74	0.22%	29,871
Jun 1, 2026	2.75	2.75	2.73	2.74	2.73	0.48%	27,783
May 29, 2026	2.74	2.74	2.73	2.73	2.72	-0.73%	7,430
May 28, 2026	2.74	2.75	2.74	2.75	2.74	-	8,509
May 27, 2026	2.75	2.75	2.75	2.75	2.74	0.36%	6,334
May 26, 2026	2.74	2.74	2.74	2.74	2.73	0.37%	10,194
May 25, 2026	2.73	2.73	2.73	2.73	2.72	-	9,868
May 22, 2026	2.75	2.75	2.73	2.73	2.72	-0.73%	16,232
May 21, 2026	2.75	2.75	2.73	2.75	2.74	0.73%	21,326
May 20, 2026	2.71	2.74	2.71	2.73	2.72	2.71%	20,338
May 19, 2026	2.65	2.70	2.65	2.66	2.65	1.72%	41,446
May 18, 2026	2.61	2.61	2.61	2.61	2.60	-	3,325
May 15, 2026	2.64	2.64	2.60	2.61	2.60	-0.15%	44,077
May 14, 2026	2.64	2.65	2.52	2.62	2.60	-3.89%	105,446
May 13, 2026	2.71	2.75	2.52	2.72	2.71	-1.34%	154,364
May 12, 2026	2.77	2.78	2.74	2.76	2.75	-1.43%	39,658
May 11, 2026	2.79	2.80	2.79	2.80	2.79	0.72%	39,412
May 8, 2026	2.75	2.79	2.75	2.78	2.77	0.94%	16,009
May 7, 2026	2.75	2.76	2.75	2.75	2.74	0.51%	32,070
May 6, 2026	2.76	2.77	2.74	2.74	2.73	0.18%	73,124
May 5, 2026	2.74	2.76	2.71	2.74	2.72	-1.19%	51,875
May 4, 2026	2.79	2.79	2.76	2.77	2.75	-1.14%	65,561
Apr 30, 2026	2.80	2.80	2.79	2.80	2.79	0.07%	60,423
Apr 29, 2026	2.83	2.85	2.79	2.80	2.78	-3.55%	106,930
Apr 28, 2026	2.92	2.97	2.90	2.90	2.89	-3.30%	55,347
Apr 27, 2026	3.01	3.01	2.90	3.00	2.99	3.45%	13,067
Apr 24, 2026	2.90	2.90	2.90	2.90	2.89	-2.03%	15,014
Apr 23, 2026	2.96	2.96	2.96	2.96	2.95	0.34%	16,887
Apr 22, 2026	2.95	2.95	2.95	2.95	2.94	-	11,029
Apr 21, 2026	2.95	2.95	2.95	2.95	2.94	-1.01%	9,058
Apr 20, 2026	2.98	2.98	2.97	2.98	2.97	2.76%	11,255
Apr 17, 2026	2.90	2.90	2.90	2.90	2.89	-4.61%	26,516
Apr 16, 2026	2.94	3.07	2.94	3.04	3.03	6.67%	16,511
Apr 15, 2026	2.92	2.92	2.85	2.85	2.84	-4.04%	66,301
Apr 14, 2026	2.98	3.00	2.97	2.97	2.96	-0.34%	26,358
Apr 13, 2026	3.05	3.05	2.98	2.98	2.97	-0.67%	26,701
Apr 10, 2026	3.00	3.00	3.00	3.00	2.99	-	20,334
Apr 9, 2026	3.05	3.05	3.00	3.00	2.99	-0.66%	25,085