Orbital Corporation Limited (ASX:OEC)
Australia · Delayed Price · Currency is AUD 0.1550
-0.0150 (-8.82%)
At close: Mar 27, 2026
Orbital Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -8.82% | 168,062 |
| Mar 26, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | - | 36,029 |
| Mar 25, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 6.25% | 422,479 |
| Mar 24, 2026 | 0.15 | 0.18 | 0.13 | 0.16 | 0.16 | 14.29% | 1,500,091 |
| Mar 23, 2026 | 0.14 | 0.16 | 0.12 | 0.14 | 0.14 | -3.45% | 2,263,216 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -6.45% | 721,236 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.15 | 0.16 | 0.16 | -11.43% | 669,757 |
| Mar 18, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.94% | 1,431,948 |
| Mar 17, 2026 | 0.16 | 0.19 | 0.16 | 0.17 | 0.17 | 17.24% | 2,885,637 |
| Mar 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 1,555,503 |
| Mar 13, 2026 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.50% | 1,107,792 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 22,119 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 129,429 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 299,582 |
| Mar 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -12.50% | 613,959 |
| Mar 6, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 32,153 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 134,139 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 271,496 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 65,152 |
| Mar 2, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 461,638 |
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 379,130 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 108,318 |
| Feb 25, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 34,838 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 126,480 |
| Feb 23, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | - | 1,056,083 |
| Feb 20, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 244,157 |
| Feb 19, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 40,912 |
| Feb 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,461 |
| Feb 17, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 17,560 |
| Feb 16, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.09% | 133,355 |
| Feb 13, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 152,815 |
| Feb 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 4.76% | 122,112 |
| Feb 11, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.70% | 20,770 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 182,904 |
| Feb 9, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 37,954 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -13.04% | 373,795 |
| Feb 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 125,394 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.33% | 238,441 |
| Feb 3, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 39,878 |
| Feb 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 303,056 |
| Jan 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -11.54% | 1,276,859 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.14% | 335,234 |
| Jan 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 453,631 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 445,458 |
| Jan 23, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 378,221 |
| Jan 22, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 217,661 |
| Jan 21, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 108,874 |
| Jan 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 32,476 |
| Jan 19, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 67,082 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 4.00% | 222,498 |