Oroco Resource Corp. - OCO.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.67	0.45	0.45	0.67	0.45	9.93M
January 12, 2026	0.55	0.65	0.65	0.67	0.53	5.27M
January 09, 2026	0.38	0.44	0.44	0.44	0.37	2.28M
January 08, 2026	0.38	0.37	0.37	0.38	0.36	1.25M
January 07, 2026	0.37	0.37	0.37	0.4	0.35	3.92M
January 06, 2026	0.48	0.48	0.48	0.54	0.47	1.93M
January 05, 2026	0.45	0.47	0.47	0.49	0.45	600,903
January 02, 2026	0.44	0.43	0.43	0.44	0.4	178,665
December 31, 2025	0.44	0.42	0.42	0.46	0.41	117,842
December 30, 2025	0.38	0.42	0.42	0.47	0.38	1.07M
December 29, 2025	0.33	0.38	0.38	0.41	0.33	585,618
December 23, 2025	0.35	0.34	0.34	0.37	0.34	122,700
December 22, 2025	0.35	0.34	0.34	0.36	0.34	243,401
December 19, 2025	0.3	0.34	0.34	0.36	0.3	548,900
December 18, 2025	0.33	0.3	0.3	0.33	0.29	267,262
December 17, 2025	0.34	0.33	0.33	0.35	0.32	109,600
December 16, 2025	0.35	0.34	0.34	0.35	0.34	164,901
December 15, 2025	0.35	0.35	0.35	0.36	0.35	182,900
December 12, 2025	0.33	0.35	0.35	0.36	0.32	646,601
December 11, 2025	0.32	0.32	0.32	0.34	0.31	127,501
December 10, 2025	0.31	0.31	0.31	0.31	0.3	58,000
December 09, 2025	0.33	0.3	0.3	0.33	0.3	114,306
December 08, 2025	0.35	0.33	0.33	0.35	0.32	66,300
December 05, 2025	0.27	0.35	0.35	0.35	0.27	1.17M
December 04, 2025	0.28	0.27	0.27	0.28	0.26	204,835
December 03, 2025	0.29	0.28	0.28	0.29	0.28	122,126
December 02, 2025	0.29	0.28	0.28	0.29	0.28	157,438
December 01, 2025	0.28	0.3	0.3	0.3	0.28	213,947
November 28, 2025	0.3	0.28	0.28	0.3	0.27	280,800
November 27, 2025	0.3	0.3	0.3	0.3	0.29	7,777
November 26, 2025	0.28	0.3	0.3	0.3	0.28	84,100
November 25, 2025	0.28	0.28	0.28	0.28	0.28	15,600
November 24, 2025	0.28	0.28	0.28	0.28	0.28	46,000
November 21, 2025	0.28	0.28	0.28	0.28	0.28	29,229
November 20, 2025	0.28	0.28	0.28	0.28	0.28	157,000
November 19, 2025	0.29	0.28	0.28	0.29	0.28	213,737
November 18, 2025	0.28	0.28	0.28	0.32	0.28	139,402
November 17, 2025	0.3	0.28	0.28	0.3	0.28	82,900
November 14, 2025	0.31	0.29	0.29	0.31	0.28	332,033
November 13, 2025	0.32	0.31	0.31	0.32	0.31	45,100
November 12, 2025	0.33	0.32	0.32	0.33	0.31	43,610
November 11, 2025	0.33	0.33	0.33	0.33	0.32	18,000
November 10, 2025	0.3	0.33	0.33	0.34	0.3	207,418
November 07, 2025	0.33	0.3	0.3	0.33	0.3	112,100
November 06, 2025	0.34	0.33	0.33	0.34	0.33	38,000
November 05, 2025	0.33	0.33	0.33	0.33	0.33	55,000
November 04, 2025	0.33	0.33	0.33	0.33	0.32	58,100
November 03, 2025	0.36	0.34	0.34	0.36	0.34	76,200
October 31, 2025	0.34	0.36	0.36	0.36	0.33	62,700
October 30, 2025	0.35	0.33	0.33	0.35	0.33	38,004
October 29, 2025	0.33	0.34	0.34	0.35	0.33	64,824
October 28, 2025	0.32	0.32	0.32	0.35	0.32	76,100
October 27, 2025	0.33	0.32	0.32	0.34	0.31	91,510
October 24, 2025	0.35	0.34	0.34	0.35	0.32	89,600
October 23, 2025	0.34	0.35	0.35	0.37	0.34	42,644
October 22, 2025	0.37	0.33	0.33	0.37	0.32	201,521
October 21, 2025	0.38	0.37	0.37	0.39	0.36	44,300
October 20, 2025	0.36	0.39	0.39	0.39	0.35	64,202
October 17, 2025	0.35	0.36	0.36	0.37	0.35	198,811
October 16, 2025	0.4	0.36	0.36	0.4	0.35	170,930

Oroco Resource Corp. (OCO.V) TSXV