Skip to main content
Orygen Perú S.A.A. (BVL:ORYGENC1)
Peru flag Peru · Delayed Price · Currency is PEN
2.400
-0.010 (-0.41%)
At close: Dec 5, 2025

Orygen Perú Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.402.402.402.402.40-0.41%15,482
Dec 4, 20252.412.412.402.412.41-0.41%40,578
Dec 3, 20252.422.422.422.422.42-31,583
Dec 2, 20252.422.422.422.422.42-26,635
Dec 1, 20252.422.422.422.422.420.83%23,360
Nov 28, 20252.442.442.402.402.40-1.23%149,471
Nov 27, 20252.452.452.372.432.43-1.22%113,563
Nov 26, 20252.372.602.372.462.467.42%1,074,658
Nov 25, 20252.292.292.292.292.29-33,223
Nov 24, 20252.342.342.292.292.29-2.14%88,882
Nov 21, 20252.312.342.312.342.34-1.68%217,479
Nov 20, 20252.302.382.302.382.383.48%40,895
Nov 19, 20252.302.302.302.302.30-35,196
Nov 18, 20252.352.352.302.302.30-27,065
Nov 17, 20252.302.302.302.302.30-24,484
Nov 14, 20252.322.322.302.302.30-1.71%55,216
Nov 13, 20252.362.362.342.342.34-1.68%82,939
Nov 12, 20252.392.392.382.382.38-0.83%38,999
Nov 11, 20252.402.402.402.402.40-29,915
Nov 10, 20252.412.412.402.402.38-0.41%16,428
Nov 7, 20252.422.422.412.412.39-0.41%36,759
Nov 6, 20252.422.422.422.422.40-0.41%8,470
Nov 5, 20252.442.442.402.432.41-0.41%54,959
Nov 4, 20252.442.442.442.442.42-1.21%16,645
Nov 3, 20252.472.472.472.472.450.41%10,778
Oct 31, 20252.472.472.462.462.440.82%46,989
Oct 30, 20252.452.452.442.442.42-0.41%34,668
Oct 29, 20252.452.452.452.452.43-17,329
Oct 28, 20252.452.452.452.452.43-46,203
Oct 27, 20252.452.452.452.452.43-38,418
Oct 24, 20252.452.452.452.452.43-23,132
Oct 23, 20252.462.462.452.452.43-0.41%29,126
Oct 22, 20252.472.472.462.462.44-1.60%71,362
Oct 21, 20252.502.502.502.502.480.81%30,544
Oct 20, 20252.482.482.482.482.460.40%15,361
Oct 17, 20252.472.472.472.472.45-1.20%18,602
Oct 16, 20252.502.502.502.502.483.31%65,249
Oct 15, 20252.402.402.402.422.40-1,645
Oct 14, 20252.402.402.402.422.40-8,429
Oct 13, 20252.402.402.402.422.40-1,970
Oct 10, 20252.452.472.422.422.40-2.02%106,302
Oct 9, 20252.562.562.462.472.452.07%33,545
Oct 7, 20252.472.472.422.422.40-2.02%116,060
Oct 6, 20252.472.602.472.472.45-0.40%47,127
Oct 3, 20252.492.492.482.482.46-0.40%19,735
Oct 2, 20252.472.472.472.492.47-8,859
Oct 1, 20252.492.492.492.492.47-9,914
Sep 30, 20252.472.502.472.492.47-0.40%58,954
Sep 29, 20252.502.532.492.502.480.81%43,029
Sep 26, 20252.492.502.482.482.46-0.80%30,495
Sep 25, 20252.502.502.502.502.48-29,825
Sep 24, 20252.502.502.502.502.480.40%73,705
Sep 23, 20252.492.492.492.492.47-0.40%54,922
Sep 22, 20252.482.482.482.502.48-4,547
Sep 19, 20252.532.532.502.502.48-1.96%23,827
Sep 18, 20252.552.552.552.552.53-41,914
Sep 17, 20252.532.532.532.552.53-2,109
Sep 16, 20252.532.532.532.552.53-6,777
Sep 15, 20252.582.582.552.552.53-1.54%34,307
Sep 12, 20252.532.532.532.592.53-7,737
Sep 11, 20252.532.532.532.592.53-4,743
Sep 10, 20252.592.592.592.592.531.97%4,402
Sep 9, 20252.542.542.542.542.48-16,096
Sep 8, 20252.592.602.542.542.48-1.93%161,891
Sep 5, 20252.542.592.542.592.531.97%61,649
Sep 4, 20252.562.562.542.542.48-0.78%116,592
Sep 3, 20252.572.572.562.562.500.39%124,751
Sep 2, 20252.552.552.552.552.49-20,746
Sep 1, 20252.562.572.552.552.49-0.39%33,675
Aug 29, 20252.552.562.542.562.50-81,310
Aug 28, 20252.592.592.562.562.50-35,063
Aug 27, 20252.542.562.542.562.50-14,744
Aug 26, 20252.562.562.562.562.50-0.78%9,119
Aug 25, 20252.522.522.522.582.52-6,253
Aug 22, 20252.552.582.552.582.521.57%20,301
Aug 21, 20252.482.482.482.542.48-771
Aug 20, 20252.542.542.542.542.48-0.39%59,504
Aug 19, 20252.572.572.552.552.49-0.78%18,405
Aug 18, 20252.572.572.572.572.51-0.39%23,489
Aug 15, 20252.572.582.572.582.520.78%49,744
Aug 14, 20252.572.572.562.562.50-144,380
Aug 13, 20252.552.562.552.562.50-0.78%19,960
Aug 12, 20252.582.582.582.582.520.78%11,964
Aug 11, 20252.562.562.562.562.50-8,783
Aug 8, 20252.562.562.562.562.50-0.39%17,057
Aug 7, 20252.512.512.512.572.51-6,334
Aug 5, 20252.582.582.572.572.51-0.39%8,696
Aug 4, 20252.582.582.582.582.521.98%29,207
Aug 1, 20252.532.532.532.532.47-23,794
Jul 31, 20252.472.472.472.532.47-4,477
Jul 30, 20252.472.472.472.532.47-2,902
Jul 25, 20252.502.532.492.532.471.20%115,979
Jul 24, 20252.502.502.502.502.44-20,022
Jul 22, 20252.482.502.482.502.440.81%156,596
Jul 21, 20252.492.492.482.482.42-38,106
Jul 18, 20252.482.482.482.482.42-30,798
Jul 17, 20252.482.482.482.482.42-26,503
Jul 16, 20252.422.422.422.482.42-12,909
Jul 15, 20252.492.492.482.482.42-29,453
Jul 14, 20252.422.422.422.482.42-5,029