Skip to main content
Orygen Perú S.A.A. (BVL:ORYGENC1)
Peru flag Peru · Delayed Price · Currency is PEN
3.100
+0.020 (0.65%)
At close: Mar 5, 2026

Orygen Perú Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20263.093.103.083.083.08-0.32%55,302
Mar 3, 20263.043.093.003.093.09-0.96%104,010
Mar 2, 20263.103.123.023.123.12-38,094
Feb 27, 20263.133.133.103.123.12-0.95%40,843
Feb 26, 20263.153.153.153.153.15-0.32%15,295
Feb 25, 20263.133.163.123.163.161.94%17,520
Feb 24, 20263.103.103.103.103.10-9,472
Feb 23, 20263.103.103.103.103.10-8,464
Feb 20, 20263.153.153.103.103.100.32%46,420
Feb 19, 20263.103.103.073.093.09-2.52%40,879
Feb 18, 20263.043.173.043.173.175.67%34,029
Feb 17, 20263.163.163.003.003.00-2.91%103,044
Feb 16, 20263.263.263.093.093.09-2.83%86,080
Feb 13, 20263.293.293.183.183.180.95%42,847
Feb 12, 20263.213.213.153.153.15-2.78%85,955
Feb 11, 20263.253.253.243.243.240.93%66,855
Feb 10, 20263.193.213.193.213.211.58%23,379
Feb 9, 20263.293.293.163.163.16-4.24%57,747
Feb 6, 20263.253.303.253.303.192.80%173,742
Feb 5, 20263.203.293.163.213.101.90%187,775
Feb 4, 20263.293.353.153.153.04-7.35%138,327
Feb 3, 20263.253.403.203.403.292.72%78,190
Feb 2, 20263.383.383.313.313.20-0.90%82,115
Jan 30, 20263.353.353.323.343.23-153,913
Jan 29, 20263.333.343.303.343.230.30%98,647
Jan 28, 20263.433.433.323.333.22-2.63%249,312
Jan 27, 20263.153.423.013.423.319.62%118,334
Jan 26, 20263.003.153.003.123.024.00%137,528
Jan 23, 20263.103.102.863.002.90-356,316
Jan 22, 20262.953.022.953.002.901.35%135,729
Jan 21, 20262.972.972.932.962.864.96%136,000
Jan 20, 20262.972.972.822.822.730.71%136,454
Jan 19, 20262.752.942.752.802.711.82%200,633
Jan 16, 20262.752.772.742.752.66-259,686
Jan 15, 20262.772.782.742.752.66-287,004
Jan 14, 20262.762.772.742.752.66-0.36%274,323
Jan 13, 20262.802.802.752.762.67-0.36%280,825
Jan 12, 20262.762.772.762.772.68-147,710
Jan 9, 20262.782.782.772.772.68-101,870
Jan 8, 20262.782.782.752.772.68-1.07%95,994
Jan 7, 20262.802.852.802.802.712.94%265,192
Jan 6, 20262.722.722.712.722.63-1.09%75,798
Jan 5, 20262.812.812.752.752.66-1.79%62,967
Jan 2, 20262.802.802.802.802.714.09%95,803
Dec 31, 20252.682.692.682.692.601.51%14,003
Dec 30, 20252.602.672.602.652.561.53%665,371
Dec 29, 20252.612.612.602.612.52-0.38%33,418
Dec 26, 20252.642.642.622.622.530.77%28,484
Dec 24, 20252.582.602.582.602.51-40,884
Dec 23, 20252.622.652.602.602.51-660,421
Dec 22, 20252.632.652.602.602.51-1.14%116,015
Dec 19, 20252.592.632.592.632.541.15%66,127
Dec 18, 20252.552.602.542.602.512.77%66,537
Dec 17, 20252.522.532.502.532.440.40%59,994
Dec 16, 20252.452.522.452.522.442.86%116,141
Dec 15, 20252.482.482.452.452.37-1.21%62,115
Dec 12, 20252.412.482.412.482.403.77%132,235
Dec 11, 20252.402.402.242.392.310.42%73,686
Dec 10, 20252.402.402.382.382.30-0.42%38,905
Dec 5, 20252.402.402.392.392.31-0.83%34,189
Dec 4, 20252.412.412.402.412.33-0.41%40,578
Dec 3, 20252.422.422.422.422.34-31,583
Dec 2, 20252.422.422.422.422.34-248,892
Dec 1, 20252.422.422.422.422.340.83%23,360
Nov 28, 20252.442.442.402.402.32-1.23%149,471
Nov 27, 20252.452.452.372.432.35-1.22%113,563
Nov 26, 20252.372.602.372.462.387.42%1,074,658
Nov 25, 20252.292.292.292.292.21-33,223
Nov 24, 20252.342.342.292.292.21-2.14%88,882
Nov 21, 20252.312.342.312.342.26-1.68%217,479
Nov 20, 20252.302.382.302.382.303.48%40,895
Nov 19, 20252.302.302.302.302.22-35,196
Nov 18, 20252.352.352.302.302.22-27,065
Nov 17, 20252.302.302.302.302.22-24,484
Nov 14, 20252.322.322.302.302.22-1.71%55,216
Nov 13, 20252.362.362.342.342.26-1.68%82,939
Nov 12, 20252.392.392.382.382.30-0.83%38,999
Nov 11, 20252.402.402.402.402.32-29,915
Nov 10, 20252.412.412.402.402.30-0.41%16,428
Nov 7, 20252.422.422.412.412.31-0.41%36,759
Nov 6, 20252.422.422.422.422.32-0.41%8,470
Nov 5, 20252.442.442.402.432.33-0.41%54,959
Nov 4, 20252.442.442.442.442.34-1.21%16,645
Nov 3, 20252.472.472.472.472.360.41%10,778
Oct 31, 20252.472.472.462.462.360.82%46,989
Oct 30, 20252.452.452.442.442.34-0.41%34,668
Oct 29, 20252.452.452.452.452.35-17,329
Oct 28, 20252.452.452.452.452.35-46,203
Oct 27, 20252.452.452.452.452.35-38,418
Oct 24, 20252.452.452.452.452.35-23,132
Oct 23, 20252.462.462.452.452.35-0.41%29,126
Oct 22, 20252.472.472.462.462.36-1.60%71,362
Oct 21, 20252.502.502.502.502.390.81%30,544
Oct 20, 20252.482.482.482.482.370.40%15,361
Oct 17, 20252.472.472.472.472.36-1.20%18,602
Oct 16, 20252.502.502.502.502.393.31%65,249
Oct 15, 20252.422.422.422.422.32-1,645
Oct 14, 20252.422.422.422.422.32-8,429
Oct 13, 20252.422.422.422.422.32-1,970
Oct 10, 20252.452.472.422.422.32-2.02%106,302