Orygen Perú Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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