Orthocell Limited (ASX:OCC)
Australia · Delayed Price · Currency is AUD 1.265
-0.010 (-0.78%)
Aug 1, 2025, 4:10 PM AEST
Orthocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 180,234 |
| Jul 31, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 268,083 |
| Jul 30, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 238,931 |
| Jul 29, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 286,021 |
| Jul 28, 2025 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 425,309 |
| Jul 25, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 446,837 |
| Jul 24, 2025 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 1.45% | 370,769 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | -0.72% | 895,963 |
| Jul 22, 2025 | 1.31 | 1.39 | 1.27 | 1.39 | 1.39 | 6.92% | 720,388 |
| Jul 21, 2025 | 1.26 | 1.31 | 1.23 | 1.30 | 1.30 | 3.17% | 750,375 |
| Jul 18, 2025 | 1.23 | 1.30 | 1.23 | 1.26 | 1.26 | 2.44% | 933,084 |
| Jul 17, 2025 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | - | 363,773 |
| Jul 16, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | - | 243,781 |
| Jul 15, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 344,762 |
| Jul 14, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 267,365 |
| Jul 11, 2025 | 1.25 | 1.28 | 1.23 | 1.26 | 1.26 | 1.61% | 434,189 |
| Jul 10, 2025 | 1.25 | 1.30 | 1.23 | 1.24 | 1.24 | 1.64% | 890,863 |
| Jul 9, 2025 | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -0.81% | 705,112 |
| Jul 8, 2025 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -6.11% | 1,050,292 |
| Jul 7, 2025 | 1.35 | 1.35 | 1.29 | 1.31 | 1.31 | -2.96% | 602,242 |
| Jul 4, 2025 | 1.25 | 1.37 | 1.25 | 1.35 | 1.35 | 8.87% | 2,156,288 |
| Jul 3, 2025 | 1.28 | 1.28 | 1.23 | 1.24 | 1.24 | -2.36% | 468,919 |
| Jul 2, 2025 | 1.26 | 1.31 | 1.23 | 1.27 | 1.27 | 1.60% | 981,459 |
| Jul 1, 2025 | 1.23 | 1.27 | 1.20 | 1.25 | 1.25 | 5.93% | 892,594 |
| Jun 30, 2025 | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -5.60% | 760,704 |
| Jun 27, 2025 | 1.30 | 1.33 | 1.23 | 1.25 | 1.25 | 3.31% | 1,104,745 |
| Jun 26, 2025 | 1.11 | 1.22 | 1.10 | 1.21 | 1.21 | 10.00% | 1,209,560 |
| Jun 25, 2025 | 1.09 | 1.12 | 1.06 | 1.10 | 1.10 | 0.92% | 1,001,632 |
| Jun 24, 2025 | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -2.68% | 1,005,782 |
| Jun 23, 2025 | 1.17 | 1.17 | 1.07 | 1.12 | 1.12 | -5.88% | 1,616,451 |
| Jun 20, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 590,894 |
| Jun 19, 2025 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | - | 1,543,725 |
| Jun 18, 2025 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 394,607 |
| Jun 17, 2025 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 510,834 |
| Jun 16, 2025 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -3.20% | 608,780 |
| Jun 13, 2025 | 1.24 | 1.25 | 1.21 | 1.25 | 1.25 | -0.79% | 493,919 |
| Jun 12, 2025 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | - | 243,282 |
| Jun 11, 2025 | 1.26 | 1.26 | 1.21 | 1.26 | 1.26 | - | 730,875 |
| Jun 10, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 386,242 |
| Jun 6, 2025 | 1.33 | 1.33 | 1.27 | 1.27 | 1.27 | -5.93% | 534,847 |
| Jun 5, 2025 | 1.24 | 1.35 | 1.24 | 1.35 | 1.35 | 9.76% | 1,403,445 |
| Jun 4, 2025 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 583,655 |
| Jun 3, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -1.57% | 514,864 |
| Jun 2, 2025 | 1.24 | 1.29 | 1.20 | 1.27 | 1.27 | 2.42% | 971,915 |
| May 30, 2025 | 1.24 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 393,460 |
| May 29, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 657,114 |
| May 28, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 454,604 |
| May 27, 2025 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | - | 432,104 |
| May 26, 2025 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -3.10% | 407,903 |
| May 23, 2025 | 1.23 | 1.30 | 1.23 | 1.29 | 1.29 | 4.88% | 622,012 |