Orbital Corporation Limited (ASX:OEC)
Australia · Delayed Price · Currency is AUD 0.1500
+0.0050 (3.45%)
Jun 3, 2026, 4:10 PM AEST
Orbital Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.45% | 148,761 |
| Jun 2, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 606,955 |
| Jun 1, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -3.13% | 454,971 |
| May 29, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 6.67% | 938,769 |
| May 28, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 311,176 |
| May 27, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 119,020 |
| May 26, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.45% | 33,082 |
| May 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 282,388 |
| May 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -6.06% | 117,717 |
| May 21, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 10.00% | 271,776 |
| May 20, 2026 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -9.09% | 215,963 |
| May 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 63,913 |
| May 18, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 368,367 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.78% | 168,580 |
| May 14, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 409,247 |
| May 13, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -2.86% | 134,708 |
| May 12, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -6.67% | 276,131 |
| 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 |