Skip to main content
Orecap Invest Corp. (TSXV:OCI)
Canada flag Canada · Delayed Price · Currency is CAD
0.125
-0.005 (-3.85%)
Apr 29, 2026, 9:38 AM EST

Orecap Invest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.130.130.130.130.13-3.85%120,010
Apr 27, 20260.130.130.130.130.134.00%134,456
Apr 24, 20260.140.140.130.130.13-7.41%373,755
Apr 23, 20260.140.160.140.140.14-1,048,405
Apr 22, 20260.130.140.130.140.143.85%41,048
Apr 21, 20260.130.150.130.130.134.00%676,200
Apr 20, 20260.120.130.120.130.134.17%82,611
Apr 17, 20260.120.130.120.120.12-4.00%409,000
Apr 16, 20260.110.130.110.130.1313.64%570,000
Apr 15, 20260.110.110.110.110.11-49,500
Apr 14, 20260.110.120.110.110.114.76%218,500
Apr 13, 20260.110.110.110.110.11-49,500
Apr 9, 20260.110.110.110.110.11-4.55%10,000
Apr 8, 20260.110.110.110.110.11-135,967
Apr 7, 20260.120.120.110.110.114.76%31,000
Apr 2, 20260.110.110.110.110.11-4.55%15,002
Apr 1, 20260.100.110.100.110.114.76%104,708
Mar 31, 20260.110.110.110.110.11-24,073
Mar 30, 20260.110.110.110.110.11-10,000
Mar 27, 20260.100.110.100.110.115.00%143,075
Mar 26, 20260.100.100.100.100.10-213,311
Mar 25, 20260.110.110.100.100.10-4.76%279,500
Mar 24, 20260.110.110.110.110.11-36,000
Mar 23, 20260.110.110.110.110.115.00%50,000
Mar 20, 20260.100.100.100.100.10-9.09%1,392,457
Mar 19, 20260.100.110.100.110.114.76%110,238
Mar 18, 20260.110.110.110.110.11-4.55%293,590
Mar 17, 20260.110.110.110.110.114.76%68,500
Mar 16, 20260.110.110.110.110.11-4.55%18,000
Mar 13, 20260.120.120.110.110.11-4.35%117,000
Mar 12, 20260.120.120.120.120.12-3,000
Mar 11, 20260.120.120.120.120.12-10,200
Mar 10, 20260.120.120.110.120.12-497,520
Mar 9, 20260.120.120.120.120.12-8.00%31,100
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