Australia markets close in 6 hours 6 minutes

Orpea SA (ORPEF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.740.00 (0.00%)
At close: 09:30AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 202225.7425.7425.7425.7425.74300
24 May 202226.5528.0026.5528.0028.001,000
23 May 202226.7626.7626.1926.1926.19400
20 May 202224.8525.0024.8024.8024.80700
19 May 202226.0026.0026.0026.0026.00300
18 May 202228.9428.9426.1027.7627.76600
17 May 202234.2534.2534.2534.2534.253,100
16 May 202231.9132.0031.8332.0032.001,000
13 May 202235.7235.7235.7235.7235.72400
12 May 202234.1234.1234.1234.1234.12300
11 May 202234.1234.1234.1234.1234.12-
10 May 202234.1234.1234.1234.1234.12300
09 May 202235.1635.1635.1635.1635.16-
06 May 202235.1635.1635.1635.1635.16-
05 May 202235.1635.1635.1635.1635.16200
04 May 202235.1935.1935.1935.1935.19-
03 May 202235.1935.1935.1935.1935.19-
02 May 202235.1935.1935.1935.1935.19-
29 Apr 202235.1935.1935.1935.1935.19-
28 Apr 202235.1935.1935.1935.1935.19300
27 Apr 202233.6733.6733.6733.6733.67-
26 Apr 202234.0434.0433.6733.6733.67600
25 Apr 202237.0737.0737.0737.0737.07200
22 Apr 202237.7537.7537.7537.7537.75400
21 Apr 202238.7638.7638.7638.7638.76-
20 Apr 202238.7638.7638.7638.7638.76-
19 Apr 202238.7638.7638.7638.7638.76-
18 Apr 202238.7638.7638.7638.7638.76-
14 Apr 202239.2539.2538.7638.7638.76400
13 Apr 202239.2139.2139.2139.2139.21-
12 Apr 202239.2139.2139.2139.2139.21-
11 Apr 202240.7540.7539.2139.2139.21400
08 Apr 202239.1239.1239.1239.1239.12-
07 Apr 202239.1239.1239.1239.1239.12200
06 Apr 202239.0039.0039.0039.0039.00100
05 Apr 202243.0043.0043.0043.0043.00-
04 Apr 202243.0043.0043.0043.0043.00-
01 Apr 202243.0043.0043.0043.0043.00-
31 Mar 202243.0043.0043.0043.0043.00-
30 Mar 202243.0043.0043.0043.0043.00100
29 Mar 202242.3142.3142.3142.3142.31800
28 Mar 202239.5039.5039.5039.5039.50100
25 Mar 202239.5039.5039.5039.5039.50200
24 Mar 202241.6341.6341.6341.6341.63-
23 Mar 202241.6341.6341.6341.6341.63-
22 Mar 202241.6341.6341.6341.6341.63-
21 Mar 202241.6341.6341.6341.6341.63300
18 Mar 202241.6341.6341.6341.6341.63-
17 Mar 202241.6341.6341.6341.6341.63-
16 Mar 202241.6341.6341.6341.6341.63-
15 Mar 202241.6341.6341.6341.6341.63-
14 Mar 202241.6341.6341.6341.6341.63300
11 Mar 202242.9242.9242.0042.0042.00600
10 Mar 202241.0041.0041.0041.0041.00-
09 Mar 202241.0041.0041.0041.0041.002,900
08 Mar 202237.0537.0537.0537.0537.05-
07 Mar 202237.0537.0537.0537.0537.05300
04 Mar 202237.9737.9737.3037.3037.30900
03 Mar 202241.4241.4241.4241.4241.42200
02 Mar 202243.0043.0043.0043.0043.00300
01 Mar 202244.9444.9444.9444.9444.94-
28 Feb 202244.9444.9444.9444.9444.941,700
25 Feb 202244.9444.9444.9444.9444.94200
24 Feb 202241.0041.5041.0041.4941.491,400
23 Feb 202244.6544.6544.6544.6544.65100
22 Feb 202244.6544.6544.6544.6544.655,100
18 Feb 202244.6544.6544.6544.6544.65-
17 Feb 202244.6544.6543.8344.6544.65800
16 Feb 202244.1144.1144.1144.1144.11500
15 Feb 202242.0043.8142.0043.8143.81600
14 Feb 202238.4438.4438.4438.4438.44-
11 Feb 202241.6341.7338.4438.4438.441,200
10 Feb 202239.9542.1839.9541.6341.63800
09 Feb 202237.7538.5637.7538.5638.56400
08 Feb 202240.2540.2539.7539.7539.75600
07 Feb 202237.6937.7536.6037.7537.751,400
04 Feb 202240.1040.3438.0839.2539.2538,600
03 Feb 202245.8145.8145.8145.8145.81500
02 Feb 202243.9445.0743.9445.0745.071,900
01 Feb 202246.0046.8645.0046.8646.862,300
31 Jan 202244.6045.0644.5645.0045.0025,300
28 Jan 202246.0047.0045.4745.4745.473,300
27 Jan 202244.1944.1943.7543.7543.752,800
26 Jan 202256.4056.4049.4651.7651.762,100
25 Jan 202264.8264.8264.8264.8264.82500
24 Jan 202288.60120.8879.00120.88120.88900
21 Jan 202299.6599.6599.6599.6599.65-
20 Jan 202299.6599.6599.6599.6599.65-
19 Jan 202299.6599.6599.6599.6599.65300
18 Jan 202299.3299.6599.3299.6599.65900
14 Jan 202297.4397.4397.4397.4397.43200
13 Jan 2022102.67102.67102.67102.67102.67400
12 Jan 2022102.65102.65102.65102.65102.65-
11 Jan 2022102.65102.65102.65102.65102.65-
10 Jan 2022101.57102.6599.13102.65102.653,700
07 Jan 2022100.97100.97100.97100.97100.97300
06 Jan 202297.00100.1797.00100.17100.17600
05 Jan 202299.50100.7999.50100.79100.794,100
04 Jan 2022104.27104.27104.27104.27104.27-
03 Jan 2022104.27104.27104.27104.27104.27400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...