Orygen Perú Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.54	2.59	2.54	2.59	2.59	1.97%	61,649
Sep 4, 2025	2.56	2.56	2.54	2.54	2.54	-0.78%	116,592
Sep 3, 2025	2.57	2.57	2.56	2.56	2.56	0.39%	124,751
Sep 2, 2025	2.55	2.55	2.55	2.55	2.55	-	20,746
Sep 1, 2025	2.56	2.57	2.55	2.55	2.55	-0.39%	33,675
Aug 29, 2025	2.55	2.56	2.54	2.56	2.56	-	81,310
Aug 28, 2025	2.59	2.59	2.56	2.56	2.56	-	35,063
Aug 27, 2025	2.54	2.56	2.54	2.56	2.56	-	14,744
Aug 26, 2025	2.56	2.56	2.56	2.56	2.56	-0.78%	9,119
Aug 25, 2025	2.58	2.58	2.58	2.58	2.58	-	6,253
Aug 22, 2025	2.55	2.58	2.55	2.58	2.58	1.57%	20,301
Aug 21, 2025	2.54	2.54	2.54	2.54	2.54	-	771
Aug 20, 2025	2.54	2.54	2.54	2.54	2.54	-0.39%	59,504
Aug 19, 2025	2.57	2.57	2.55	2.55	2.55	-0.78%	18,405
Aug 18, 2025	2.57	2.57	2.57	2.57	2.57	-0.39%	23,489
Aug 15, 2025	2.57	2.58	2.57	2.58	2.58	0.78%	49,744
Aug 14, 2025	2.57	2.57	2.56	2.56	2.56	-	144,380
Aug 13, 2025	2.55	2.56	2.55	2.56	2.56	-0.78%	19,960
Aug 12, 2025	2.58	2.58	2.58	2.58	2.58	0.78%	11,964
Aug 11, 2025	2.56	2.56	2.56	2.56	2.56	-	8,783
Aug 8, 2025	2.56	2.56	2.56	2.56	2.56	-0.39%	17,057
Aug 7, 2025	2.57	2.57	2.57	2.57	2.57	-	6,334
Aug 5, 2025	2.58	2.58	2.57	2.57	2.57	-0.39%	8,696
Aug 4, 2025	2.58	2.58	2.58	2.58	2.58	1.98%	29,207
Aug 1, 2025	2.53	2.53	2.53	2.53	2.53	-	23,794
Jul 31, 2025	2.53	2.53	2.53	2.53	2.53	-	4,477
Jul 30, 2025	2.53	2.53	2.53	2.53	2.53	-	2,902
Jul 25, 2025	2.50	2.53	2.49	2.53	2.53	1.20%	115,979
Jul 24, 2025	2.50	2.50	2.50	2.50	2.50	-	20,022
Jul 22, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	156,596
Jul 21, 2025	2.49	2.49	2.48	2.48	2.48	-	38,106
Jul 18, 2025	2.48	2.48	2.48	2.48	2.48	-	30,798
Jul 17, 2025	2.48	2.48	2.48	2.48	2.48	-	26,503
Jul 16, 2025	2.48	2.48	2.48	2.48	2.48	-	12,909
Jul 15, 2025	2.49	2.49	2.48	2.48	2.48	-	29,453
Jul 14, 2025	2.48	2.48	2.48	2.48	2.48	-	5,029
Jul 11, 2025	2.46	2.48	2.46	2.48	2.48	0.40%	416,158
Jul 10, 2025	2.48	2.48	2.47	2.47	2.47	-0.40%	125,472
Jul 9, 2025	2.48	2.48	2.47	2.48	2.48	-	347,024
Jul 8, 2025	2.48	2.48	2.48	2.48	2.48	0.40%	340,732
Jul 7, 2025	2.47	2.47	2.47	2.47	2.47	-	22,771
Jul 4, 2025	2.47	2.47	2.47	2.47	2.47	-	244,728
Jul 3, 2025	2.46	2.47	2.46	2.47	2.47	-	28,121
Jul 2, 2025	2.47	2.48	2.47	2.47	2.47	-	339,261
Jul 1, 2025	2.47	2.47	2.47	2.47	2.47	-	29,280
Jun 30, 2025	2.47	2.47	2.47	2.47	2.47	-	60,736
Jun 27, 2025	2.47	2.47	2.47	2.47	2.47	-	241,938
Jun 26, 2025	2.47	2.47	2.47	2.47	2.47	-	61,172
Jun 25, 2025	2.47	2.47	2.47	2.47	2.47	-	54,509
Jun 24, 2025	2.48	2.48	2.47	2.47	2.47	-0.40%	37,876