Orthocell Limited (ASX:OCC)
Australia · Delayed Price · Currency is AUD 1.055
-0.020 (-1.86%)
At close: Nov 26, 2025
Orthocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 539,751 |
| Oct 7, 2025 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | -0.68% | 412,589 |
| Oct 6, 2025 | 1.47 | 1.49 | 1.41 | 1.46 | 1.46 | -0.68% | 381,950 |
| Oct 3, 2025 | 1.53 | 1.55 | 1.44 | 1.47 | 1.47 | -3.92% | 961,673 |
| Oct 2, 2025 | 1.50 | 1.60 | 1.49 | 1.53 | 1.53 | 6.62% | 2,383,482 |
| Oct 1, 2025 | 1.42 | 1.45 | 1.39 | 1.44 | 1.44 | 1.41% | 841,938 |
| Sep 30, 2025 | 1.29 | 1.47 | 1.29 | 1.42 | 1.42 | 13.65% | 3,229,698 |
| Sep 29, 2025 | 1.34 | 1.34 | 1.25 | 1.25 | 1.25 | -4.23% | 531,057 |
| Sep 26, 2025 | 1.19 | 1.32 | 1.19 | 1.30 | 1.30 | 12.55% | 1,681,184 |
| Sep 25, 2025 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 1.76% | 522,574 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.73% | 354,558 |
| Sep 23, 2025 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 1.32% | 435,047 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 433,129 |
| Sep 19, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 3.57% | 709,612 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 758,292 |
| Sep 17, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 528,569 |
| Sep 16, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 7.27% | 1,330,120 |