Oroco Resource Corp. (TSXV: OCO)

Oroco Resource Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.30	0.31	0.28	0.29	0.29	-3.33%	992,000
Jan 30, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	23,500
Jan 29, 2025	0.30	0.32	0.30	0.32	0.32	8.62%	81,340
Jan 28, 2025	0.31	0.32	0.29	0.29	0.29	-6.45%	278,204
Jan 27, 2025	0.31	0.35	0.31	0.31	0.31	-6.06%	314,003
Jan 24, 2025	0.33	0.34	0.32	0.33	0.33	3.13%	107,700
Jan 23, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	126,600
Jan 22, 2025	0.35	0.35	0.33	0.34	0.34	-5.63%	63,440
Jan 21, 2025	0.33	0.36	0.33	0.36	0.36	4.41%	63,400
Jan 20, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	9,100
Jan 17, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	29,930
Jan 16, 2025	0.35	0.36	0.33	0.33	0.33	-7.04%	140,800
Jan 15, 2025	0.35	0.36	0.34	0.36	0.36	4.41%	34,000
Jan 14, 2025	0.38	0.38	0.33	0.34	0.34	-9.33%	229,726
Jan 13, 2025	0.37	0.38	0.36	0.38	0.38	1.35%	236,139
Jan 10, 2025	0.36	0.38	0.35	0.37	0.37	7.25%	289,102
Jan 9, 2025	0.33	0.36	0.33	0.35	0.35	7.81%	204,700
Jan 8, 2025	0.31	0.32	0.31	0.32	0.32	4.92%	197,600
Jan 7, 2025	0.29	0.31	0.29	0.31	0.31	5.17%	42,417
Jan 6, 2025	0.30	0.30	0.29	0.29	0.29	-	42,000
Jan 3, 2025	0.29	0.29	0.28	0.29	0.29	5.45%	76,511
Jan 2, 2025	0.29	0.29	0.25	0.28	0.28	7.84%	171,800
Dec 31, 2024	0.28	0.28	0.25	0.26	0.26	-6.42%	185,416
Dec 30, 2024	0.28	0.28	0.27	0.27	0.27	-2.68%	72,700
Dec 27, 2024	0.29	0.29	0.27	0.28	0.28	-3.45%	126,217
Dec 24, 2024	0.29	0.29	0.29	0.29	0.29	-	-
Dec 23, 2024	0.29	0.32	0.29	0.29	0.29	-3.33%	143,405
Dec 20, 2024	0.28	0.31	0.28	0.30	0.30	9.09%	168,900
Dec 19, 2024	0.26	0.28	0.26	0.28	0.28	10.00%	102,000
Dec 18, 2024	0.27	0.27	0.25	0.25	0.25	-3.85%	99,104
Dec 17, 2024	0.26	0.26	0.26	0.26	0.26	-1.89%	68,833
Dec 16, 2024	0.28	0.28	0.26	0.27	0.27	-3.64%	320,000
Dec 13, 2024	0.28	0.28	0.26	0.28	0.28	-1.79%	123,100
Dec 12, 2024	0.29	0.30	0.28	0.28	0.28	-3.45%	106,502
Dec 11, 2024	0.28	0.29	0.28	0.29	0.29	-1.69%	49,700
Dec 10, 2024	0.32	0.32	0.29	0.30	0.30	-6.35%	98,800
Dec 9, 2024	0.33	0.33	0.32	0.32	0.32	-4.55%	43,400
Dec 6, 2024	0.33	0.33	0.33	0.33	0.33	1.54%	12,500
Dec 5, 2024	0.32	0.33	0.32	0.33	0.33	1.56%	75,100
Dec 4, 2024	0.32	0.33	0.31	0.32	0.32	3.23%	108,000
Dec 3, 2024	0.29	0.31	0.29	0.31	0.31	6.90%	154,000
Dec 2, 2024	0.29	0.29	0.28	0.29	0.29	1.75%	167,900
Nov 29, 2024	0.28	0.29	0.28	0.29	0.29	5.56%	34,500
Nov 28, 2024	0.28	0.28	0.27	0.27	0.27	-	35,100
Nov 27, 2024	0.27	0.28	0.27	0.27	0.27	-1.82%	51,000
Nov 26, 2024	0.27	0.28	0.27	0.28	0.28	-	80,640
Nov 25, 2024	0.29	0.29	0.28	0.28	0.28	-1.79%	13,000
Nov 22, 2024	0.28	0.30	0.28	0.28	0.28	3.70%	57,700
Nov 21, 2024	0.28	0.28	0.26	0.27	0.27	-5.26%	148,316
Nov 20, 2024	0.29	0.29	0.28	0.29	0.29	-3.39%	43,540
Nov 19, 2024	0.31	0.31	0.30	0.30	0.30	-3.28%	21,000
Nov 18, 2024	0.29	0.32	0.29	0.31	0.31	5.17%	391,300
Nov 15, 2024	0.29	0.30	0.28	0.29	0.29	5.45%	62,710
Nov 14, 2024	0.28	0.28	0.27	0.28	0.28	5.77%	74,000
Nov 13, 2024	0.30	0.30	0.26	0.26	0.26	-13.33%	337,640
Nov 12, 2024	0.30	0.30	0.30	0.30	0.30	-	52,134
Nov 11, 2024	0.33	0.33	0.28	0.30	0.30	-7.69%	171,745
Nov 8, 2024	0.32	0.33	0.32	0.33	0.33	-	108,100
Nov 7, 2024	0.33	0.33	0.33	0.33	0.33	-0.76%	18,500
Nov 6, 2024	0.33	0.33	0.33	0.33	0.33	-2.24%	90,410
Nov 5, 2024	0.33	0.34	0.33	0.34	0.34	1.52%	63,500
Nov 4, 2024	0.33	0.33	0.33	0.33	0.33	-	-
Nov 1, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	34,000
Oct 31, 2024	0.34	0.34	0.33	0.34	0.34	1.49%	48,229
Oct 30, 2024	0.34	0.34	0.34	0.34	0.34	-4.29%	24,000
Oct 29, 2024	0.34	0.35	0.34	0.35	0.35	2.94%	96,900
Oct 28, 2024	0.34	0.34	0.34	0.34	0.34	1.49%	105,700
Oct 25, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	38,004
Oct 24, 2024	0.34	0.34	0.34	0.34	0.34	-1.45%	12,500
Oct 23, 2024	0.35	0.35	0.35	0.35	0.35	2.99%	5,000
Oct 22, 2024	0.34	0.36	0.34	0.34	0.34	-2.90%	83,915
Oct 21, 2024	0.35	0.36	0.34	0.35	0.35	-2.82%	52,315
Oct 18, 2024	0.35	0.36	0.35	0.36	0.36	-	27,400
Oct 17, 2024	0.34	0.36	0.34	0.36	0.36	-1.39%	23,800
Oct 16, 2024	0.34	0.36	0.34	0.36	0.36	7.46%	320,606
Oct 15, 2024	0.35	0.35	0.34	0.34	0.34	-4.29%	63,900
Oct 11, 2024	0.35	0.35	0.35	0.35	0.35	2.94%	4,714
Oct 10, 2024	0.35	0.35	0.34	0.34	0.34	-2.86%	76,500
Oct 9, 2024	0.36	0.36	0.35	0.35	0.35	-	6,600
Oct 8, 2024	0.36	0.36	0.35	0.35	0.35	-	117,000
Oct 7, 2024	0.34	0.35	0.33	0.35	0.35	6.06%	64,700
Oct 4, 2024	0.34	0.34	0.33	0.33	0.33	-	31,300
Oct 3, 2024	0.34	0.34	0.33	0.33	0.33	-2.94%	25,400
Oct 2, 2024	0.33	0.36	0.33	0.34	0.34	1.49%	47,500
Oct 1, 2024	0.34	0.34	0.33	0.34	0.34	-2.90%	113,048
Sep 30, 2024	0.36	0.36	0.35	0.35	0.35	-4.17%	26,300
Sep 27, 2024	0.35	0.36	0.35	0.36	0.36	4.35%	267,500
Sep 26, 2024	0.35	0.35	0.35	0.35	0.35	1.47%	14,600
Sep 25, 2024	0.35	0.35	0.34	0.34	0.34	-	108,630
Sep 24, 2024	0.34	0.34	0.33	0.34	0.34	1.49%	84,935
Sep 23, 2024	0.33	0.35	0.33	0.34	0.34	3.08%	62,438
Sep 20, 2024	0.34	0.34	0.33	0.33	0.33	-5.80%	45,500
Sep 19, 2024	0.35	0.35	0.34	0.35	0.35	4.55%	6,210
Sep 18, 2024	0.33	0.33	0.33	0.33	0.33	1.54%	68,303
Sep 17, 2024	0.33	0.34	0.33	0.33	0.33	-1.52%	152,000
Sep 16, 2024	0.34	0.34	0.33	0.33	0.33	-1.49%	13,522
Sep 13, 2024	0.34	0.34	0.33	0.34	0.34	-	74,800
Sep 12, 2024	0.34	0.34	0.34	0.34	0.34	-1.47%	177,337
Sep 11, 2024	0.34	0.34	0.34	0.34	0.34	1.49%	75,900
Sep 10, 2024	0.34	0.34	0.34	0.34	0.34	-4.29%	6,500

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.