Skip to main content
Orecap Invest Corp. (TSXV:OCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.115
-0.010 (-8.00%)
Mar 9, 2026, 12:50 PM EST

Orecap Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.120.120.120.12--4.00%2,000
Mar 6, 20260.120.130.120.130.134.17%230,550
Mar 5, 20260.130.130.120.120.12-179,258
Mar 4, 20260.120.120.120.120.124.35%287,000
Mar 3, 20260.130.130.120.120.12-279,000
Mar 2, 20260.110.120.110.120.124.55%561,038
Feb 27, 20260.110.110.110.110.114.76%71,007
Feb 26, 20260.110.110.110.110.11-24,000
Feb 25, 20260.110.120.110.110.11-302,184
Feb 23, 20260.100.110.100.110.115.00%155,700
Feb 20, 20260.100.100.100.100.10-77,825
Feb 19, 20260.100.100.100.100.10-4.76%27,171
Feb 18, 20260.110.110.100.110.11-4.55%83,000
Feb 17, 20260.110.110.110.110.11-12,217
Feb 13, 20260.110.110.110.110.11-14,000
Feb 12, 20260.110.110.110.110.11-22,000
Feb 11, 20260.110.110.110.110.11-94,640
Feb 10, 20260.100.110.100.110.114.76%443,671
Feb 9, 20260.110.110.110.110.11-9,100
Feb 6, 20260.110.110.110.110.11-3,000
Feb 5, 20260.110.110.100.110.11-4.55%407,500
Feb 4, 20260.110.110.110.110.11-118,500
Feb 3, 20260.110.110.110.110.114.76%131,100
Feb 2, 20260.110.110.110.110.115.00%8,010
Jan 30, 20260.120.130.100.100.10-13.04%301,366
Jan 29, 20260.120.130.120.120.12-4.17%114,500
Jan 28, 20260.130.130.120.120.12-4.00%46,916
Jan 27, 20260.120.130.120.130.13-3.85%146,351
Jan 26, 20260.110.130.100.130.1318.18%942,790
Jan 23, 20260.110.110.110.110.11-248,182
Jan 22, 20260.100.110.100.110.11-157,410
Jan 20, 20260.110.110.110.110.114.76%118,229
Jan 19, 20260.110.110.110.110.115.00%82,000
Jan 16, 20260.110.110.100.100.10-21,409
Jan 15, 20260.100.100.100.100.10-272,500
Jan 14, 20260.110.110.100.100.10-4.76%28,471
Jan 13, 20260.110.110.110.110.115.00%55,000
Jan 12, 20260.110.110.100.100.10-4.76%103,260
Jan 9, 20260.110.110.100.110.115.00%61,461
Jan 8, 20260.110.110.100.100.10-4.76%199,105
Jan 7, 20260.110.110.110.110.11-4.55%55,500
Jan 6, 20260.110.110.110.110.114.76%3,150
Jan 5, 20260.110.110.110.110.11-25,001
Jan 2, 20260.110.110.110.110.11-4.55%241,148
Dec 31, 20250.110.110.110.110.114.76%447,479
Dec 30, 20250.110.110.110.110.11-4.55%4,000
Dec 29, 20250.110.110.110.110.114.76%43,738
Dec 24, 20250.110.110.110.110.11-5,000
Dec 23, 20250.110.110.110.110.11-250,050
Dec 22, 20250.110.110.110.110.11-239,500
Dec 19, 20250.100.110.100.110.115.00%444,034
Dec 18, 20250.100.100.100.100.105.26%295,376
Dec 17, 20250.100.100.100.100.10-288,000
Dec 16, 20250.100.100.100.100.10-22,000
Dec 15, 20250.090.100.090.100.1011.76%686,500
Dec 12, 20250.100.100.080.090.09-15.00%2,690,652
Dec 11, 20250.090.100.090.100.105.26%101,636
Dec 10, 20250.090.100.090.100.10-101,225
Dec 9, 20250.100.100.100.100.10-169,000
Dec 8, 20250.100.100.100.100.10-201,050
Dec 5, 20250.100.100.100.100.10-39,000
Dec 4, 20250.100.100.090.100.10-115,000
Dec 3, 20250.100.100.100.100.10-63,000
Dec 2, 20250.100.100.100.100.10-22,100
Dec 1, 20250.100.100.100.100.10-176,000
Nov 28, 20250.100.100.100.100.10-7,172
Nov 27, 20250.090.100.090.100.10-225,200
Nov 25, 20250.100.100.100.100.105.56%131,000
Nov 24, 20250.090.090.090.090.09-282,260
Nov 21, 20250.100.100.090.090.09-5.26%531,000
Nov 20, 20250.100.100.100.100.10-264,000
Nov 19, 20250.100.100.100.100.10-273,025
Nov 18, 20250.090.100.090.100.10-182,018
Nov 17, 20250.100.100.100.100.10-37,000
Nov 14, 20250.100.100.100.100.10-677,000
Nov 13, 20250.100.100.090.100.105.56%742,000
Nov 12, 20250.100.100.090.090.09-626,670
Nov 11, 20250.090.090.090.090.09-85,000
Nov 10, 20250.090.090.090.090.095.88%54,070
Nov 7, 20250.090.090.090.090.09-508,000
Nov 6, 20250.080.090.080.090.09-5.56%126,500
Nov 5, 20250.090.090.090.090.0912.50%114,605
Nov 4, 20250.080.080.080.080.08-5.88%65,000
Nov 3, 20250.090.090.090.090.09-350,050
Oct 31, 20250.090.090.090.090.09-306,000
Oct 30, 20250.090.090.080.090.09-5.56%193,000
Oct 28, 20250.090.090.090.090.09-9,000
Oct 27, 20250.090.090.090.090.09-37,000
Oct 24, 20250.090.090.090.090.09-75,000
Oct 23, 20250.090.090.090.090.095.88%50,000
Oct 22, 20250.090.090.080.090.096.25%54,000
Oct 21, 20250.090.090.080.080.08-11.11%157,029
Oct 20, 20250.090.090.090.090.09-34,000
Oct 17, 20250.090.090.090.090.09-60,136
Oct 16, 20250.100.100.090.090.09-153,950
Oct 15, 20250.090.100.090.090.09-5.26%305,550
Oct 14, 20250.100.100.100.100.10-25,533
Oct 10, 20250.100.100.100.100.105.56%5,000
Oct 9, 20250.090.090.090.090.09-199,915
Oct 8, 20250.090.090.090.090.095.88%1,005,825