Orora Limited (ASX:ORA)
Australia · Delayed Price · Currency is AUD 1.270
+0.015 (1.20%)
May 19, 2026, 4:11 PM AEST
Orora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.27 | 1.28 | 1.25 | 1.27 | - | 1.35% | 365,548 |
| May 18, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -2.33% | 5,644,278 |
| May 15, 2026 | 1.33 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 3,442,043 |
| May 14, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -4.07% | 9,806,275 |
| May 13, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 3,747,201 |
| May 12, 2026 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -1.79% | 2,712,774 |
| May 11, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -0.36% | 3,193,349 |
| May 8, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 4,568,441 |
| May 7, 2026 | 1.40 | 1.44 | 1.39 | 1.41 | 1.41 | 1.81% | 7,175,238 |
| May 6, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 2.21% | 4,605,593 |
| May 5, 2026 | 1.36 | 1.37 | 1.34 | 1.36 | 1.36 | -1.45% | 3,905,799 |
| May 4, 2026 | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | - | 4,104,575 |
| May 1, 2026 | 1.34 | 1.39 | 1.32 | 1.38 | 1.38 | 4.96% | 4,463,361 |
| Apr 30, 2026 | 1.36 | 1.40 | 1.31 | 1.31 | 1.31 | -8.07% | 13,627,810 |
| Apr 29, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 2,183,621 |
| Apr 28, 2026 | 1.41 | 1.42 | 1.39 | 1.42 | 1.42 | 0.35% | 2,342,694 |
| Apr 27, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.05% | 1,684,059 |
| Apr 24, 2026 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -1.38% | 2,369,907 |
| Apr 23, 2026 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.70% | 4,728,761 |
| Apr 22, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -3.37% | 2,576,684 |
| Apr 21, 2026 | 1.48 | 1.53 | 1.48 | 1.49 | 1.49 | 0.34% | 7,452,048 |
| Apr 20, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | 1.02% | 6,270,180 |
| Apr 17, 2026 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | -0.34% | 8,324,767 |
| Apr 16, 2026 | 1.46 | 1.48 | 1.42 | 1.47 | 1.47 | 0.68% | 8,063,291 |
| Apr 15, 2026 | 1.43 | 1.48 | 1.41 | 1.46 | 1.46 | 5.80% | 9,891,592 |
| Apr 14, 2026 | 1.43 | 1.48 | 1.38 | 1.38 | 1.38 | -0.72% | 12,414,544 |
| Apr 13, 2026 | 1.46 | 1.47 | 1.39 | 1.39 | 1.39 | -6.40% | 12,099,150 |
| Apr 10, 2026 | 1.56 | 1.58 | 1.49 | 1.49 | 1.49 | -8.33% | 14,194,120 |
| Apr 9, 2026 | 1.70 | 1.75 | 1.56 | 1.62 | 1.62 | -17.97% | 23,028,450 |
| Apr 8, 2026 | 1.94 | 1.99 | 1.93 | 1.98 | 1.98 | 3.13% | 1,983,723 |
| Apr 7, 2026 | 1.93 | 1.93 | 1.89 | 1.92 | 1.92 | 2.41% | 1,995,492 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -0.53% | 9,967,462 |
| 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 |