Orthocell Limited (ASX:OCC)
Australia · Delayed Price · Currency is AUD 0.9300
+0.0500 (5.68%)
Jan 30, 2026, 11:26 AM AEST
Orthocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1.06 | 1.13 | 1.06 | 1.10 | 1.10 | 4.76% | 969,377 |
| Dec 23, 2025 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | 0.48% | 132,087 |
| Dec 22, 2025 | 1.09 | 1.09 | 1.04 | 1.05 | 1.05 | -2.34% | 288,577 |
| Dec 19, 2025 | 1.02 | 1.09 | 1.01 | 1.07 | 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 |