Orygen Perú S.A.A. (BVL:ORYGENC1)
Peru · Delayed Price · Currency is PEN 2.730
-0.020 (-0.73%)
At close: May 29, 2026
Orygen Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 2.74 | 2.74 | 2.73 | 2.73 | 2.73 | -0.73% | 7,430 |
| May 28, 2026 | 2.74 | 2.75 | 2.74 | 2.75 | 2.75 | - | 8,509 |
| May 27, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 0.36% | 6,334 |
| May 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.37% | 10,194 |
| May 25, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | - | 9,868 |
| May 22, 2026 | 2.75 | 2.75 | 2.73 | 2.73 | 2.73 | -0.73% | 16,232 |
| May 21, 2026 | 2.75 | 2.75 | 2.73 | 2.75 | 2.75 | 0.73% | 21,326 |
| May 20, 2026 | 2.71 | 2.74 | 2.71 | 2.73 | 2.73 | 2.71% | 20,338 |
| May 19, 2026 | 2.65 | 2.70 | 2.65 | 2.66 | 2.66 | 1.72% | 41,446 |
| May 18, 2026 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | - | 3,325 |
| May 15, 2026 | 2.64 | 2.64 | 2.60 | 2.61 | 2.61 | -0.15% | 44,077 |
| May 14, 2026 | 2.64 | 2.65 | 2.52 | 2.62 | 2.62 | -3.89% | 105,446 |
| May 13, 2026 | 2.71 | 2.75 | 2.52 | 2.72 | 2.72 | -1.34% | 154,364 |
| May 12, 2026 | 2.77 | 2.78 | 2.74 | 2.76 | 2.76 | -1.43% | 39,658 |
| May 11, 2026 | 2.79 | 2.80 | 2.79 | 2.80 | 2.80 | 0.72% | 39,412 |
| May 8, 2026 | 2.75 | 2.79 | 2.75 | 2.78 | 2.78 | 0.94% | 16,009 |
| May 7, 2026 | 2.75 | 2.76 | 2.75 | 2.75 | 2.75 | 0.51% | 32,070 |
| May 6, 2026 | 2.76 | 2.77 | 2.74 | 2.74 | 2.74 | 0.18% | 73,124 |
| May 5, 2026 | 2.74 | 2.76 | 2.71 | 2.74 | 2.74 | -1.19% | 51,875 |
| May 4, 2026 | 2.79 | 2.79 | 2.76 | 2.77 | 2.77 | -1.14% | 65,561 |
| Apr 30, 2026 | 2.80 | 2.80 | 2.79 | 2.80 | 2.80 | 0.07% | 60,423 |
| Apr 29, 2026 | 2.83 | 2.85 | 2.79 | 2.80 | 2.80 | -3.55% | 106,930 |
| Apr 28, 2026 | 2.92 | 2.97 | 2.90 | 2.90 | 2.90 | -3.30% | 55,347 |
| Apr 27, 2026 | 3.01 | 3.01 | 2.90 | 3.00 | 3.00 | 3.45% | 13,067 |
| Apr 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | 15,014 |
| Apr 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 16,887 |
| Apr 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 11,029 |
| Apr 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | 9,058 |
| Apr 20, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | 2.76% | 11,255 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | 26,516 |
| Apr 16, 2026 | 2.94 | 3.07 | 2.94 | 3.04 | 3.04 | 6.67% | 16,511 |
| Apr 15, 2026 | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | -4.04% | 66,301 |
| Apr 14, 2026 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | -0.34% | 26,358 |
| Apr 13, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -0.67% | 26,701 |
| Apr 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 20,334 |
| Apr 9, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 25,085 |
| Apr 8, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | 0.67% | 38,327 |
| Apr 7, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 34,696 |
| Apr 6, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.99% | 33,871 |
| Apr 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 20,603 |
| Mar 31, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 17,624 |
| Mar 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.08% | 12,789 |
| Mar 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | 21,880 |
| Mar 26, 2026 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | 2.37% | 62,807 |
| Mar 25, 2026 | 3.00 | 3.01 | 2.95 | 2.95 | 2.95 | -2.64% | 69,984 |
| Mar 24, 2026 | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 39,225 |
| Mar 23, 2026 | 2.99 | 3.00 | 2.90 | 2.95 | 2.95 | 1.72% | 124,559 |
| Mar 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 36,929 |
| Mar 19, 2026 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | -3.33% | 31,222 |
| Mar 18, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 61,992 |