Orygen Perú S.A.A. (BVL:ORYGENC1)
Peru
· Delayed Price · Currency is PEN 3.000
+0.100 (3.45%)
At close: Apr 27, 2026
Orygen Perú Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 3.01 | 3.01 | 2.90 | 3.00 | 3.00 | 3.45% | 13,067 |
| Apr 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | 15,014 |
| Apr 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 16,887 |
| Apr 22, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | - | 11,029 |
| Apr 21, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.01% | 9,058 |
| Apr 20, 2026 | 2.98 | 2.98 | 2.97 | 2.98 | 2.98 | 2.76% | 11,255 |
| Apr 17, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -4.61% | 26,516 |
| Apr 16, 2026 | 2.94 | 3.07 | 2.94 | 3.04 | 3.04 | 6.67% | 16,511 |
| Apr 15, 2026 | 2.92 | 2.92 | 2.85 | 2.85 | 2.85 | -4.04% | 66,301 |
| Apr 14, 2026 | 2.98 | 3.00 | 2.97 | 2.97 | 2.97 | -0.34% | 26,358 |
| Apr 13, 2026 | 3.05 | 3.05 | 2.98 | 2.98 | 2.98 | -0.67% | 26,701 |
| Apr 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 20,334 |
| Apr 9, 2026 | 3.05 | 3.05 | 3.00 | 3.00 | 3.00 | -0.66% | 25,085 |
| Apr 8, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | 0.67% | 38,327 |
| Apr 7, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | 34,696 |
| Apr 6, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | -0.99% | 33,871 |
| Apr 1, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.33% | 20,603 |
| Mar 31, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -2.58% | 17,624 |
| Mar 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 5.08% | 12,789 |
| Mar 27, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | 21,880 |
| Mar 26, 2026 | 3.00 | 3.05 | 2.95 | 3.02 | 3.02 | 2.37% | 62,807 |
| Mar 25, 2026 | 3.00 | 3.00 | 2.95 | 2.95 | 2.95 | -2.64% | 28,362 |
| Mar 24, 2026 | 2.99 | 3.03 | 2.95 | 3.03 | 3.03 | 2.71% | 39,225 |
| Mar 23, 2026 | 2.99 | 3.00 | 2.90 | 2.95 | 2.95 | 1.72% | 124,559 |
| Mar 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 36,929 |
| Mar 19, 2026 | 3.05 | 3.05 | 2.90 | 2.90 | 2.90 | -3.33% | 31,222 |
| Mar 18, 2026 | 3.06 | 3.06 | 3.00 | 3.00 | 3.00 | -1.32% | 61,992 |
| Mar 17, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 30,543 |
| Mar 16, 2026 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -0.98% | 117,359 |
| Mar 13, 2026 | 3.04 | 3.08 | 3.04 | 3.05 | 3.05 | 0.99% | 86,569 |
| Mar 12, 2026 | 3.05 | 3.05 | 3.02 | 3.02 | 3.02 | - | 35,898 |
| Mar 11, 2026 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | -0.33% | 54,846 |
| Mar 10, 2026 | 3.10 | 3.10 | 3.00 | 3.03 | 3.03 | -1.30% | 32,899 |
| Mar 9, 2026 | 3.00 | 3.08 | 3.00 | 3.07 | 3.07 | -0.97% | 77,771 |
| Mar 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.96% | 27,893 |
| Mar 5, 2026 | 3.10 | 3.28 | 3.10 | 3.13 | 3.13 | 1.62% | 67,364 |
| Mar 4, 2026 | 3.09 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 55,302 |
| Mar 3, 2026 | 3.04 | 3.09 | 3.00 | 3.09 | 3.09 | -0.96% | 104,010 |
| Mar 2, 2026 | 3.10 | 3.12 | 3.02 | 3.12 | 3.12 | - | 38,094 |
| Feb 27, 2026 | 3.13 | 3.13 | 3.10 | 3.12 | 3.12 | -0.95% | 40,843 |
| Feb 26, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.32% | 15,295 |
| Feb 25, 2026 | 3.13 | 3.16 | 3.12 | 3.16 | 3.16 | 1.94% | 17,520 |
| Feb 24, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 9,472 |
| Feb 23, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 8,464 |
| Feb 20, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | 0.32% | 46,420 |
| Feb 19, 2026 | 3.10 | 3.10 | 3.07 | 3.09 | 3.09 | -2.52% | 40,879 |
| Feb 18, 2026 | 3.04 | 3.17 | 3.04 | 3.17 | 3.17 | 5.67% | 34,029 |
| Feb 17, 2026 | 3.16 | 3.16 | 3.00 | 3.00 | 3.00 | -2.91% | 103,044 |
| Feb 16, 2026 | 3.26 | 3.26 | 3.09 | 3.09 | 3.09 | -2.83% | 86,080 |
| Feb 13, 2026 | 3.29 | 3.29 | 3.18 | 3.18 | 3.18 | 0.95% | 42,847 |
| Feb 12, 2026 | 3.21 | 3.21 | 3.15 | 3.15 | 3.15 | -2.78% | 85,955 |
| Feb 11, 2026 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 0.93% | 66,855 |
| Feb 10, 2026 | 3.19 | 3.21 | 3.19 | 3.21 | 3.21 | 1.58% | 23,379 |
| Feb 9, 2026 | 3.29 | 3.29 | 3.16 | 3.16 | 3.16 | -4.24% | 57,747 |
| Feb 6, 2026 | 3.25 | 3.30 | 3.25 | 3.30 | 3.19 | 2.80% | 173,742 |
| Feb 5, 2026 | 3.20 | 3.29 | 3.16 | 3.21 | 3.10 | 1.90% | 187,775 |
| Feb 4, 2026 | 3.29 | 3.35 | 3.15 | 3.15 | 3.04 | -7.35% | 138,327 |
| Feb 3, 2026 | 3.25 | 3.40 | 3.20 | 3.40 | 3.29 | 2.72% | 78,190 |
| Feb 2, 2026 | 3.38 | 3.38 | 3.31 | 3.31 | 3.20 | -0.90% | 82,115 |
| Jan 30, 2026 | 3.35 | 3.35 | 3.32 | 3.34 | 3.23 | - | 153,913 |
| Jan 29, 2026 | 3.33 | 3.34 | 3.30 | 3.34 | 3.23 | 0.30% | 98,647 |
| Jan 28, 2026 | 3.43 | 3.43 | 3.32 | 3.33 | 3.22 | -2.63% | 249,312 |
| Jan 27, 2026 | 3.15 | 3.42 | 3.01 | 3.42 | 3.31 | 9.62% | 118,334 |
| Jan 26, 2026 | 3.00 | 3.15 | 3.00 | 3.12 | 3.02 | 4.00% | 137,528 |
| Jan 23, 2026 | 3.10 | 3.10 | 2.86 | 3.00 | 2.90 | - | 356,316 |
| Jan 22, 2026 | 2.95 | 3.02 | 2.95 | 3.00 | 2.90 | 1.35% | 135,729 |
| Jan 21, 2026 | 2.97 | 2.97 | 2.93 | 2.96 | 2.86 | 4.96% | 136,000 |
| Jan 20, 2026 | 2.97 | 2.97 | 2.82 | 2.82 | 2.73 | 0.71% | 136,454 |
| Jan 19, 2026 | 2.75 | 2.94 | 2.75 | 2.80 | 2.71 | 1.82% | 200,633 |
| Jan 16, 2026 | 2.75 | 2.77 | 2.74 | 2.75 | 2.66 | - | 259,686 |
| Jan 15, 2026 | 2.77 | 2.78 | 2.74 | 2.75 | 2.66 | - | 287,004 |
| Jan 14, 2026 | 2.76 | 2.77 | 2.74 | 2.75 | 2.66 | -0.36% | 274,323 |
| Jan 13, 2026 | 2.80 | 2.80 | 2.75 | 2.76 | 2.67 | -0.36% | 280,825 |
| Jan 12, 2026 | 2.76 | 2.77 | 2.76 | 2.77 | 2.68 | - | 147,710 |
| Jan 9, 2026 | 2.78 | 2.78 | 2.77 | 2.77 | 2.68 | - | 101,870 |
| Jan 8, 2026 | 2.78 | 2.78 | 2.75 | 2.77 | 2.68 | -1.07% | 95,994 |
| Jan 7, 2026 | 2.80 | 2.85 | 2.80 | 2.80 | 2.71 | 2.94% | 265,192 |
| Jan 6, 2026 | 2.72 | 2.72 | 2.71 | 2.72 | 2.63 | -1.09% | 75,798 |
| Jan 5, 2026 | 2.81 | 2.81 | 2.75 | 2.75 | 2.66 | -1.79% | 62,967 |
| Jan 2, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.71 | 4.09% | 95,803 |
| Dec 31, 2025 | 2.68 | 2.69 | 2.68 | 2.69 | 2.60 | 1.51% | 14,003 |
| Dec 30, 2025 | 2.60 | 2.67 | 2.60 | 2.65 | 2.56 | 1.53% | 665,371 |
| Dec 29, 2025 | 2.61 | 2.61 | 2.60 | 2.61 | 2.52 | -0.38% | 33,418 |
| Dec 26, 2025 | 2.64 | 2.64 | 2.62 | 2.62 | 2.53 | 0.77% | 28,484 |
| Dec 24, 2025 | 2.58 | 2.60 | 2.58 | 2.60 | 2.51 | - | 40,884 |
| Dec 23, 2025 | 2.62 | 2.65 | 2.60 | 2.60 | 2.51 | - | 660,421 |
| Dec 22, 2025 | 2.63 | 2.65 | 2.60 | 2.60 | 2.51 | -1.14% | 116,015 |
| Dec 19, 2025 | 2.59 | 2.63 | 2.59 | 2.63 | 2.54 | 1.15% | 66,127 |
| Dec 18, 2025 | 2.55 | 2.60 | 2.54 | 2.60 | 2.51 | 2.77% | 66,537 |
| Dec 17, 2025 | 2.52 | 2.53 | 2.50 | 2.53 | 2.44 | 0.40% | 59,994 |
| Dec 16, 2025 | 2.45 | 2.52 | 2.45 | 2.52 | 2.44 | 2.86% | 116,141 |
| Dec 15, 2025 | 2.48 | 2.48 | 2.45 | 2.45 | 2.37 | -1.21% | 62,115 |
| Dec 12, 2025 | 2.41 | 2.48 | 2.41 | 2.48 | 2.40 | 3.77% | 132,235 |
| Dec 11, 2025 | 2.40 | 2.40 | 2.24 | 2.39 | 2.31 | 0.42% | 73,686 |
| Dec 10, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | 2.30 | -0.42% | 38,905 |
| Dec 5, 2025 | 2.40 | 2.40 | 2.39 | 2.39 | 2.31 | -0.83% | 34,189 |
| Dec 4, 2025 | 2.41 | 2.41 | 2.40 | 2.41 | 2.33 | -0.41% | 40,578 |
| Dec 3, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.34 | - | 31,583 |
| Dec 2, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.34 | - | 248,892 |
| Dec 1, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.34 | 0.83% | 23,360 |