Orora Limited (ASX:ORA)
Australia · Delayed Price · Currency is AUD 1.890
+0.005 (0.27%)
Apr 2, 2026, 10:09 AM AEST
Orora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.90 | 1.93 | 1.88 | 1.88 | 1.88 | -0.27% | 3,861,364 |
| Mar 31, 2026 | 1.88 | 1.90 | 1.87 | 1.89 | 1.89 | -0.26% | 4,346,427 |
| Mar 30, 2026 | 1.87 | 1.89 | 1.84 | 1.89 | 1.89 | -0.53% | 4,604,863 |
| Mar 27, 2026 | 1.93 | 1.95 | 1.90 | 1.90 | 1.90 | -2.31% | 3,686,949 |
| Mar 26, 2026 | 1.99 | 1.99 | 1.95 | 1.95 | 1.95 | -0.26% | 2,820,530 |
| Mar 25, 2026 | 1.91 | 1.95 | 1.90 | 1.95 | 1.95 | 2.90% | 2,352,029 |
| Mar 24, 2026 | 1.92 | 1.93 | 1.88 | 1.90 | 1.90 | 0.26% | 2,629,573 |
| Mar 23, 2026 | 1.87 | 1.90 | 1.82 | 1.89 | 1.89 | -0.53% | 6,037,709 |
| Mar 20, 2026 | 1.91 | 1.92 | 1.89 | 1.90 | 1.90 | -1.04% | 8,232,543 |
| Mar 19, 2026 | 1.96 | 1.97 | 1.91 | 1.92 | 1.92 | -2.54% | 3,990,929 |
| Mar 18, 2026 | 1.97 | 1.99 | 1.93 | 1.97 | 1.97 | 1.81% | 4,865,167 |
| Mar 17, 2026 | 1.91 | 1.95 | 1.91 | 1.94 | 1.94 | 1.04% | 4,742,636 |
| Mar 16, 2026 | 1.88 | 1.93 | 1.88 | 1.92 | 1.92 | 0.52% | 2,812,778 |
| Mar 13, 2026 | 1.92 | 1.92 | 1.88 | 1.91 | 1.91 | -0.26% | 2,180,131 |
| Mar 12, 2026 | 1.95 | 1.99 | 1.88 | 1.91 | 1.91 | -2.80% | 6,583,811 |
| Mar 11, 2026 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 1.29% | 3,007,923 |
| Mar 10, 2026 | 1.98 | 2.00 | 1.93 | 1.94 | 1.94 | -0.51% | 5,010,472 |
| Mar 9, 2026 | 1.99 | 1.99 | 1.92 | 1.95 | 1.95 | -3.94% | 3,232,672 |
| Mar 6, 2026 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -1.46% | 1,794,907 |
| Mar 5, 2026 | 2.08 | 2.08 | 2.05 | 2.06 | 2.06 | -0.48% | 3,259,414 |
| Mar 4, 2026 | 2.07 | 2.10 | 2.04 | 2.07 | 2.07 | - | 11,294,908 |
| Mar 3, 2026 | 2.16 | 2.17 | 2.07 | 2.07 | 2.07 | -4.61% | 2,382,567 |
| Mar 2, 2026 | 2.12 | 2.19 | 2.11 | 2.17 | 2.17 | 1.40% | 5,456,902 |
| Feb 27, 2026 | 2.16 | 2.19 | 2.12 | 2.14 | 2.14 | -2.28% | 9,587,536 |
| Feb 26, 2026 | 2.31 | 2.35 | 2.15 | 2.19 | 2.14 | -6.41% | 3,833,987 |
| Feb 25, 2026 | 2.31 | 2.34 | 2.26 | 2.34 | 2.29 | 1.30% | 3,806,546 |
| Feb 24, 2026 | 2.27 | 2.31 | 2.26 | 2.31 | 2.26 | 2.21% | 3,074,417 |
| Feb 23, 2026 | 2.28 | 2.29 | 2.23 | 2.26 | 2.21 | -0.44% | 1,461,047 |
| Feb 20, 2026 | 2.25 | 2.28 | 2.24 | 2.27 | 2.22 | -1.30% | 9,411,995 |
| Feb 19, 2026 | 2.25 | 2.30 | 2.25 | 2.30 | 2.25 | 2.68% | 3,491,837 |
| Feb 18, 2026 | 2.18 | 2.25 | 2.14 | 2.24 | 2.19 | 3.23% | 2,948,549 |
| Feb 17, 2026 | 2.18 | 2.20 | 2.15 | 2.17 | 2.12 | -0.91% | 2,197,972 |
| Feb 16, 2026 | 2.21 | 2.22 | 2.18 | 2.19 | 2.14 | -0.45% | 3,540,234 |
| Feb 13, 2026 | 2.10 | 2.21 | 2.10 | 2.20 | 2.15 | -0.45% | 5,614,662 |
| Feb 12, 2026 | 2.34 | 2.43 | 2.17 | 2.21 | 2.16 | 0.45% | 8,457,124 |
| Feb 11, 2026 | 2.15 | 2.20 | 2.13 | 2.20 | 2.15 | 1.85% | 5,389,012 |
| Feb 10, 2026 | 2.14 | 2.17 | 2.10 | 2.16 | 2.11 | 0.47% | 6,525,761 |
| Feb 9, 2026 | 2.06 | 2.15 | 2.05 | 2.15 | 2.10 | 4.37% | 4,597,729 |
| Feb 6, 2026 | 2.05 | 2.08 | 2.04 | 2.06 | 2.01 | -1.90% | 3,028,881 |
| Feb 5, 2026 | 1.99 | 2.11 | 1.99 | 2.10 | 2.05 | 5.26% | 3,735,321 |
| Feb 4, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 1.95 | 0.50% | 3,594,587 |
| Feb 3, 2026 | 2.01 | 2.01 | 1.97 | 1.99 | 1.94 | - | 3,906,584 |
| Feb 2, 2026 | 1.99 | 2.02 | 1.96 | 1.99 | 1.94 | -3.17% | 4,480,070 |
| Jan 30, 2026 | 2.05 | 2.08 | 2.03 | 2.05 | 2.00 | 0.49% | 3,008,744 |
| Jan 29, 2026 | 2.07 | 2.07 | 2.01 | 2.04 | 1.99 | - | 3,174,332 |
| Jan 28, 2026 | 2.06 | 2.07 | 2.03 | 2.04 | 1.99 | -0.97% | 3,795,012 |
| Jan 27, 2026 | 2.07 | 2.08 | 2.04 | 2.06 | 2.01 | - | 3,900,368 |
| Jan 23, 2026 | 2.10 | 2.10 | 2.03 | 2.06 | 2.01 | -2.37% | 4,086,992 |
| Jan 22, 2026 | 2.14 | 2.15 | 2.10 | 2.11 | 2.06 | -0.47% | 2,483,891 |
| Jan 21, 2026 | 2.12 | 2.15 | 2.06 | 2.12 | 2.07 | -0.47% | 4,263,048 |