Orecap Invest Corp. (TSXV:OCI)
Canada · Delayed Price · Currency is CAD 0.1250
+0.0050 (4.17%)
At close: Mar 6, 2026
Orecap Invest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 230,550 |
| Mar 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 179,258 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 287,000 |
| Mar 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | - | 279,000 |
| Mar 2, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 561,038 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 71,007 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 24,000 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 302,184 |
| Feb 23, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 155,700 |
| Feb 20, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 77,825 |
| Feb 19, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -4.76% | 27,171 |
| Feb 18, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 83,000 |
| Feb 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 12,217 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 14,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 22,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 94,640 |
| Feb 10, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 4.76% | 443,671 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 9,100 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 3,000 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 407,500 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 118,500 |
| Feb 3, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 131,100 |
| Feb 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 8,010 |
| Jan 30, 2026 | 0.12 | 0.13 | 0.10 | 0.10 | 0.10 | -13.04% | 301,366 |
| Jan 29, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 114,500 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 46,916 |
| Jan 27, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -3.85% | 146,351 |
| Jan 26, 2026 | 0.11 | 0.13 | 0.10 | 0.13 | 0.13 | 18.18% | 942,790 |
| Jan 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 248,182 |
| Jan 22, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | - | 157,410 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 118,229 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 82,000 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 21,409 |
| Jan 15, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 272,500 |
| Jan 14, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 28,471 |
| Jan 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 55,000 |
| Jan 12, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 103,260 |
| Jan 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 61,461 |
| Jan 8, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 199,105 |
| Jan 7, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 55,500 |
| Jan 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 3,150 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 25,001 |
| Jan 2, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 241,148 |
| Dec 31, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 447,479 |
| Dec 30, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 4,000 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 43,738 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,000 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 250,050 |
| Dec 22, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 239,500 |
| Dec 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 444,034 |