Orbital Corporation Limited (ASX:OEC)
Australia · Delayed Price · Currency is AUD 0.1870
+0.0070 (3.89%)
May 11, 2026, 3:59 PM AEST
Orbital Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 4.17% | 128,828 |
| May 8, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | - | 67,014 |
| May 7, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.18 | - | 1,209,556 |
| May 6, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.86% | 21,060 |
| May 5, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 36,654 |
| May 4, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 114,092 |
| May 1, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.76% | 725,036 |
| Apr 30, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 308,142 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 636,880 |
| Apr 28, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -10.26% | 276,051 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -2.50% | 146,552 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -2.44% | 333,393 |
| Apr 23, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -2.38% | 781,436 |
| Apr 22, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 431,747 |
| Apr 21, 2026 | 0.20 | 0.24 | 0.19 | 0.22 | 0.22 | 10.00% | 3,087,390 |
| Apr 20, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 11.11% | 604,879 |
| Apr 17, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -7.69% | 614,227 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -2.50% | 1,166,892 |
| Apr 15, 2026 | 0.17 | 0.21 | 0.16 | 0.20 | 0.20 | 21.21% | 1,689,903 |
| Apr 14, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 22.22% | 1,379,064 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 19,297 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 3.70% | 161,206 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.57% | 305,880 |
| Apr 8, 2026 | 0.17 | 0.17 | 0.14 | 0.14 | 0.14 | -12.50% | 1,325,458 |
| Apr 7, 2026 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 6.67% | 3,403,224 |
| Apr 2, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.45% | 81,608 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | 3.57% | 236,734 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -9.68% | 175,751 |
| Mar 30, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | - | 306,750 |
| 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 |