Orthocell Limited (ASX:OCC)
Australia · Delayed Price · Currency is AUD 0.8200
-0.0100 (-1.20%)
Mar 11, 2026, 4:10 PM AEST
Orthocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.83 | 0.85 | 0.82 | 0.83 | 0.83 | 3.75% | 343,481 |
| Mar 9, 2026 | 0.86 | 0.86 | 0.77 | 0.80 | 0.80 | -9.60% | 1,365,990 |
| Mar 6, 2026 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.12% | 346,239 |
| Mar 5, 2026 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | -0.56% | 120,828 |
| Mar 4, 2026 | 0.90 | 0.92 | 0.89 | 0.90 | 0.90 | - | 182,057 |
| Mar 3, 2026 | 0.92 | 0.94 | 0.90 | 0.90 | 0.90 | -1.64% | 288,980 |
| Mar 2, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -3.68% | 353,840 |
| Feb 27, 2026 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | -1.55% | 387,234 |
| Feb 26, 2026 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.05% | 320,503 |
| Feb 25, 2026 | 0.93 | 0.97 | 0.92 | 0.96 | 0.96 | 2.69% | 331,970 |
| Feb 24, 2026 | 0.91 | 0.97 | 0.91 | 0.93 | 0.93 | 3.33% | 405,789 |
| Feb 23, 2026 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -2.17% | 179,095 |
| Feb 20, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -1.60% | 51,841 |
| Feb 19, 2026 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | - | 198,975 |
| Feb 18, 2026 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 1.63% | 102,378 |
| Feb 17, 2026 | 0.93 | 0.93 | 0.90 | 0.92 | 0.92 | - | 430,515 |
| Feb 16, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | - | 147,207 |
| Feb 13, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -2.13% | 203,995 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.92 | 0.94 | 0.94 | -4.08% | 412,391 |
| Feb 11, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -2.00% | 226,068 |
| Feb 10, 2026 | 0.95 | 1.00 | 0.94 | 1.00 | 1.00 | 6.95% | 551,191 |
| Feb 9, 2026 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | 2.75% | 260,992 |
| Feb 6, 2026 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -4.21% | 388,849 |
| Feb 5, 2026 | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | 3.26% | 350,402 |
| Feb 4, 2026 | 0.96 | 0.97 | 0.92 | 0.92 | 0.92 | -3.66% | 528,757 |
| Feb 3, 2026 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 0.53% | 252,758 |
| Feb 2, 2026 | 0.92 | 0.99 | 0.91 | 0.95 | 0.95 | 3.26% | 573,890 |
| Jan 30, 2026 | 0.88 | 0.96 | 0.88 | 0.92 | 0.92 | 4.55% | 758,433 |
| Jan 29, 2026 | 0.88 | 0.90 | 0.86 | 0.88 | 0.88 | -2.76% | 1,009,621 |
| Jan 28, 2026 | 0.96 | 0.96 | 0.89 | 0.91 | 0.91 | -5.73% | 1,675,037 |
| Jan 27, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 362,060 |
| Jan 23, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 224,868 |
| Jan 22, 2026 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -3.00% | 549,265 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 1,031,275 |
| Jan 20, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 394,019 |
| Jan 19, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 551,163 |
| Jan 16, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.48% | 715,287 |
| Jan 15, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.49% | 235,033 |
| Jan 14, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -0.49% | 312,559 |
| Jan 13, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -3.30% | 586,494 |
| Jan 12, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -1.85% | 538,927 |
| Jan 9, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | 0.47% | 338,287 |
| Jan 8, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | 0.94% | 229,452 |
| Jan 7, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -0.47% | 360,484 |
| Jan 6, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -2.28% | 475,099 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -2.23% | 248,723 |
| Jan 2, 2026 | 1.08 | 1.16 | 1.07 | 1.12 | 1.12 | 3.23% | 668,906 |
| Dec 31, 2025 | 1.04 | 1.12 | 1.03 | 1.09 | 1.09 | 4.33% | 460,085 |
| Dec 30, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -2.80% | 168,580 |
| Dec 29, 2025 | 1.12 | 1.12 | 1.05 | 1.07 | 1.07 | -2.73% | 447,876 |