Orora Limited (ASX:ORA)
Australia · Delayed Price · Currency is AUD 2.050
-0.030 (-1.44%)
Aug 1, 2025, 4:10 PM AEST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.06 | 2.06 | 2.03 | 2.05 | 2.04 | -1.44% | 1,502,166 |
| Jul 31, 2025 | 2.08 | 2.09 | 2.06 | 2.08 | 2.08 | -0.48% | 2,882,312 |
| Jul 30, 2025 | 2.07 | 2.10 | 2.06 | 2.09 | 2.09 | 0.48% | 2,997,969 |
| Jul 29, 2025 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -1.89% | 7,914,141 |
| Jul 28, 2025 | 2.05 | 2.15 | 2.05 | 2.12 | 2.12 | 3.41% | 4,935,317 |
| Jul 25, 2025 | 2.08 | 2.09 | 2.04 | 2.05 | 2.05 | -2.38% | 3,606,266 |
| Jul 24, 2025 | 2.17 | 2.17 | 2.09 | 2.10 | 2.10 | -2.78% | 9,488,502 |
| Jul 23, 2025 | 2.11 | 2.18 | 2.10 | 2.16 | 2.16 | 3.35% | 5,000,346 |
| Jul 22, 2025 | 2.09 | 2.10 | 2.06 | 2.09 | 2.09 | -0.48% | 9,677,804 |
| Jul 21, 2025 | 2.13 | 2.13 | 2.09 | 2.10 | 2.10 | -1.41% | 10,968,784 |
| Jul 18, 2025 | 2.12 | 2.14 | 2.11 | 2.13 | 2.13 | 0.95% | 3,002,160 |
| Jul 17, 2025 | 2.14 | 2.14 | 2.08 | 2.11 | 2.11 | - | 5,538,759 |
| Jul 16, 2025 | 2.11 | 2.13 | 2.09 | 2.11 | 2.11 | -1.40% | 4,226,189 |
| Jul 15, 2025 | 2.12 | 2.16 | 2.07 | 2.14 | 2.14 | 3.38% | 4,758,921 |
| Jul 14, 2025 | 2.09 | 2.10 | 2.05 | 2.07 | 2.07 | -1.90% | 3,881,974 |
| Jul 11, 2025 | 2.10 | 2.11 | 2.07 | 2.11 | 2.11 | 0.48% | 4,293,103 |
| Jul 10, 2025 | 2.08 | 2.11 | 2.05 | 2.10 | 2.10 | 1.94% | 10,926,167 |
| Jul 9, 2025 | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | 1.98% | 4,207,235 |
| Jul 8, 2025 | 1.99 | 2.03 | 1.96 | 2.02 | 2.02 | 2.02% | 5,109,670 |
| Jul 7, 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.00% | 2,837,830 |
| Jul 4, 2025 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 1.52% | 3,294,615 |
| Jul 3, 2025 | 1.92 | 1.98 | 1.90 | 1.97 | 1.97 | 2.60% | 3,283,040 |
| Jul 2, 2025 | 1.93 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 3,935,811 |
| Jul 1, 2025 | 1.90 | 1.93 | 1.89 | 1.91 | 1.91 | 1.06% | 2,325,827 |
| Jun 30, 2025 | 1.92 | 1.92 | 1.89 | 1.89 | 1.89 | -1.56% | 4,902,355 |
| Jun 27, 2025 | 1.89 | 1.93 | 1.87 | 1.92 | 1.92 | 3.23% | 5,107,422 |
| Jun 26, 2025 | 1.84 | 1.86 | 1.81 | 1.86 | 1.86 | 1.64% | 3,446,386 |
| Jun 25, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 5,037,675 |
| Jun 24, 2025 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 1.68% | 3,744,824 |
| Jun 23, 2025 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 2,276,331 |
| Jun 20, 2025 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | - | 11,809,032 |
| Jun 19, 2025 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -0.56% | 6,232,036 |
| Jun 18, 2025 | 1.82 | 1.82 | 1.79 | 1.80 | 1.80 | -1.64% | 2,959,572 |
| Jun 17, 2025 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | - | 4,751,192 |
| Jun 16, 2025 | 1.84 | 1.85 | 1.81 | 1.83 | 1.83 | 0.55% | 3,153,044 |
| Jun 13, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | - | 3,088,697 |
| Jun 12, 2025 | 1.87 | 1.88 | 1.82 | 1.82 | 1.82 | -2.15% | 5,414,821 |
| Jun 11, 2025 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 3,390,640 |
| Jun 10, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 3,249,826 |
| Jun 6, 2025 | 1.89 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 3,442,037 |
| Jun 5, 2025 | 1.89 | 1.90 | 1.87 | 1.88 | 1.88 | - | 2,324,659 |
| Jun 4, 2025 | 1.90 | 1.91 | 1.87 | 1.88 | 1.88 | -0.53% | 3,173,157 |
| Jun 3, 2025 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | -2.07% | 2,723,924 |
| Jun 2, 2025 | 1.88 | 1.96 | 1.88 | 1.93 | 1.93 | 3.21% | 3,902,523 |
| May 30, 2025 | 1.93 | 1.95 | 1.87 | 1.87 | 1.87 | -3.61% | 9,265,562 |
| May 29, 2025 | 1.93 | 1.96 | 1.91 | 1.94 | 1.94 | 0.52% | 2,621,457 |
| May 28, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | - | 2,290,098 |
| May 27, 2025 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | - | 2,710,083 |
| May 26, 2025 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -1.53% | 3,959,311 |
| May 23, 2025 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | 0.51% | 3,223,040 |