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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.58	0.58	0.58	0.58	0.55	167,036
February 19, 2026	0.58	0.58	0.58	0.6	0.56	532,489
February 18, 2026	0.58	0.58	0.58	0.6	0.57	511,102
February 17, 2026	0.56	0.57	0.57	0.58	0.51	752,427
February 13, 2026	0.56	0.56	0.56	0.58	0.53	477,942
February 12, 2026	0.68	0.55	0.55	0.68	0.55	824,600
February 11, 2026	0.66	0.64	0.64	0.68	0.62	380,123
February 10, 2026	0.64	0.65	0.65	0.67	0.63	469,300
February 09, 2026	0.65	0.66	0.66	0.7	0.63	827,200
February 06, 2026	0.66	0.64	0.64	0.66	0.62	223,559
February 05, 2026	0.66	0.66	0.66	0.69	0.58	1.29M
February 04, 2026	0.74	0.67	0.67	0.76	0.66	1.04M
February 03, 2026	0.71	0.73	0.73	0.76	0.69	943,003
February 02, 2026	0.69	0.69	0.69	0.72	0.63	591,910
January 30, 2026	0.78	0.71	0.71	0.79	0.66	1.9M
January 29, 2026	0.9	0.81	0.81	0.9	0.71	2.31M
January 28, 2026	0.79	0.83	0.83	0.92	0.77	3.1M
January 27, 2026	0.65	0.73	0.73	0.79	0.63	2.36M
January 26, 2026	0.57	0.64	0.64	0.66	0.57	4.32M
January 23, 2026	0.51	0.51	0.51	0.55	0.51	1.05M
January 22, 2026	0.51	0.5	0.5	0.52	0.49	1.37M
January 21, 2026	0.53	0.5	0.5	0.53	0.5	1.21M
January 20, 2026	0.53	0.5	0.5	0.54	0.49	1.15M
January 19, 2026	0.51	0.55	0.55	0.55	0.5	958,724
January 16, 2026	0.53	0.5	0.5	0.54	0.48	1.23M
January 15, 2026	0.6	0.53	0.53	0.6	0.51	992,949
January 14, 2026	0.46	0.54	0.54	0.55	0.41	5.81M
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

Oroco Resource Corp. (OCO.V) TSXV