Orthocell Limited (ASX:OCC)
Australia · Delayed Price · Currency is AUD 1.070
+0.060 (5.94%)
At close: Dec 19, 2025
Orthocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.02 | 1.09 | 1.01 | 1.07 | - | 5.94% | 803,221 |
| Dec 18, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -1.46% | 665,067 |
| Dec 17, 2025 | 1.04 | 1.08 | 1.03 | 1.03 | 1.03 | 0.49% | 342,759 |
| Dec 16, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.92% | 224,934 |
| Dec 15, 2025 | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | 1.96% | 308,925 |
| Dec 12, 2025 | 1.06 | 1.07 | 1.02 | 1.02 | 1.02 | -2.86% | 468,032 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.33% | 336,604 |
| Dec 10, 2025 | 1.09 | 1.09 | 1.03 | 1.08 | 1.08 | 5.91% | 768,984 |
| Dec 9, 2025 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -2.87% | 340,407 |
| Dec 8, 2025 | 1.01 | 1.05 | 1.01 | 1.05 | 1.05 | 2.96% | 142,686 |
| Dec 5, 2025 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | - | 139,619 |
| Dec 4, 2025 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | 1.50% | 136,781 |
| Dec 3, 2025 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -1.96% | 721,522 |
| Dec 2, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | - | 272,745 |
| Dec 1, 2025 | 1.09 | 1.10 | 1.01 | 1.02 | 1.02 | -4.67% | 659,866 |
| Nov 28, 2025 | 1.07 | 1.08 | 1.04 | 1.07 | 1.07 | 0.47% | 439,081 |
| Nov 27, 2025 | 1.06 | 1.09 | 1.05 | 1.07 | 1.07 | 0.95% | 253,426 |
| Nov 26, 2025 | 1.08 | 1.10 | 1.04 | 1.06 | 1.06 | -1.86% | 317,042 |
| Nov 25, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.92% | 140,720 |
| Nov 24, 2025 | 1.10 | 1.12 | 1.06 | 1.09 | 1.09 | 3.83% | 366,403 |
| Nov 21, 2025 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.34% | 451,746 |
| Nov 20, 2025 | 1.05 | 1.11 | 1.04 | 1.07 | 1.07 | 6.47% | 1,232,332 |
| Nov 19, 2025 | 1.00 | 1.01 | 0.96 | 1.01 | 1.01 | 2.55% | 1,521,226 |
| Nov 18, 2025 | 1.02 | 1.02 | 0.96 | 0.98 | 0.98 | -4.39% | 1,745,343 |
| Nov 17, 2025 | 1.05 | 1.05 | 1.01 | 1.03 | 1.03 | -1.91% | 464,796 |
| Nov 14, 2025 | 1.10 | 1.10 | 1.04 | 1.05 | 1.05 | -5.00% | 1,026,748 |
| Nov 13, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | - | 380,961 |
| Nov 12, 2025 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -0.45% | 764,619 |
| Nov 11, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 205,129 |
| Nov 10, 2025 | 1.12 | 1.13 | 1.10 | 1.11 | 1.11 | 0.45% | 926,097 |
| Nov 7, 2025 | 1.15 | 1.15 | 1.10 | 1.10 | 1.10 | -3.93% | 896,864 |
| Nov 6, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.33% | 964,087 |
| Nov 5, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -2.59% | 698,559 |
| Nov 4, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 667,668 |
| Nov 3, 2025 | 1.20 | 1.26 | 1.18 | 1.19 | 1.19 | 2.15% | 800,265 |
| Oct 31, 2025 | 1.13 | 1.18 | 1.13 | 1.17 | 1.17 | 2.64% | 540,688 |
| Oct 30, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.44% | 697,211 |
| Oct 29, 2025 | 1.15 | 1.17 | 1.12 | 1.14 | 1.14 | 1.79% | 1,264,149 |
| Oct 28, 2025 | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -3.03% | 3,460,600 |
| Oct 27, 2025 | 1.27 | 1.27 | 1.14 | 1.16 | 1.16 | -7.97% | 1,931,505 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -0.79% | 802,619 |
| Oct 23, 2025 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.94% | 599,615 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.26 | 1.29 | 1.29 | -1.15% | 848,906 |
| Oct 21, 2025 | 1.33 | 1.35 | 1.30 | 1.31 | 1.31 | -1.88% | 489,308 |
| Oct 20, 2025 | 1.35 | 1.40 | 1.32 | 1.33 | 1.33 | 1.53% | 702,898 |
| Oct 17, 2025 | 1.37 | 1.41 | 1.31 | 1.31 | 1.31 | -8.39% | 2,523,097 |
| Oct 14, 2025 | 1.46 | 1.49 | 1.40 | 1.43 | 1.43 | -1.38% | 534,070 |
| Oct 13, 2025 | 1.49 | 1.51 | 1.44 | 1.45 | 1.45 | -5.23% | 796,798 |
| Oct 10, 2025 | 1.44 | 1.59 | 1.40 | 1.53 | 1.53 | 6.25% | 1,994,234 |
| Oct 9, 2025 | 1.44 | 1.50 | 1.43 | 1.44 | 1.44 | 1.41% | 297,236 |