Orygen Perú Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	2.68	2.68	2.67	2.68	2.68	-0.48%	47,055
Aug 19, 2026	2.70	2.70	2.68	2.69	2.69	-0.70%	78,314
Aug 18, 2026	2.71	2.72	2.71	2.71	2.71	-0.07%	52,578
Aug 17, 2026	2.70	2.73	2.70	2.71	2.71	-0.84%	65,844
Aug 14, 2026	2.70	2.74	2.70	2.73	2.73	1.22%	50,177
Aug 13, 2026	2.69	2.70	2.69	2.70	2.70	0.11%	20,389
Aug 12, 2026	2.67	2.70	2.67	2.70	2.70	-0.33%	64,526
Aug 11, 2026	2.79	2.80	2.70	2.71	2.71	-3.36%	99,304
Aug 10, 2026	2.80	2.81	2.79	2.80	2.80	-0.32%	39,188
Aug 7, 2026	2.81	2.82	2.78	2.81	2.81	0.07%	88,131
Aug 5, 2026	2.83	2.83	2.80	2.81	2.81	-0.95%	68,880
Aug 4, 2026	2.82	2.85	2.82	2.83	2.83	1.21%	26,974
Aug 3, 2026	2.86	2.86	2.80	2.80	2.80	-2.20%	21,475
Jul 31, 2026	2.84	2.88	2.84	2.86	2.86	0.21%	94,271
Jul 30, 2026	2.87	2.87	2.84	2.86	2.86	-0.38%	28,893
Jul 27, 2026	2.87	2.88	2.86	2.87	2.87	0.24%	38,846
Jul 24, 2026	2.84	2.86	2.84	2.86	2.86	0.74%	63,832
Jul 22, 2026	2.84	2.84	2.84	2.84	2.84	-0.04%	48,638
Jul 21, 2026	2.84	2.85	2.82	2.84	2.84	1.36%	42,238
Jul 20, 2026	2.80	2.84	2.78	2.80	2.80	-1.30%	29,928
Jul 17, 2026	2.84	2.84	2.84	2.84	2.84	0.71%	15,195
Jul 16, 2026	2.84	2.84	2.82	2.82	2.82	-0.77%	11,632
Jul 15, 2026	2.85	2.85	2.84	2.84	2.84	1.57%	45,926
Jul 14, 2026	2.80	2.80	2.79	2.80	2.80	0.65%	60,596
Jul 13, 2026	2.76	2.78	2.76	2.78	2.78	0.47%	163,648
Jul 10, 2026	2.80	2.80	2.76	2.77	2.77	0.25%	40,251
Jul 9, 2026	2.76	2.80	2.76	2.76	2.76	-0.72%	135,064
Jul 8, 2026	2.78	2.79	2.78	2.78	2.78	-0.68%	92,594
Jul 7, 2026	2.80	2.80	2.79	2.80	2.80	0.25%	57,831
Jul 6, 2026	2.76	2.80	2.76	2.79	2.79	-0.29%	37,981
Jul 3, 2026	2.85	2.85	2.78	2.80	2.80	0.79%	158,175
Jul 2, 2026	2.79	2.80	2.75	2.78	2.78	-0.07%	39,774
Jul 1, 2026	2.76	2.80	2.76	2.78	2.78	0.07%	113,449
Jun 30, 2026	2.79	2.80	2.77	2.78	2.78	-0.43%	111,654
Jun 26, 2026	2.82	2.82	2.78	2.79	2.79	-	43,412
Jun 25, 2026	2.80	2.80	2.78	2.79	2.79	-0.53%	48,306
Jun 24, 2026	2.85	2.85	2.80	2.81	2.81	-0.46%	32,279
Jun 23, 2026	2.85	2.85	2.81	2.82	2.82	0.28%	35,525
Jun 22, 2026	2.80	2.82	2.79	2.81	2.81	-0.50%	33,085
Jun 19, 2026	2.82	2.83	2.82	2.82	2.82	0.89%	32,008
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