ASX:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	3.30	3.40	3.29	3.36	3.36	5.99%	27,039
Oct 6, 2026	3.22	3.22	3.15	3.17	3.17	-5.09%	13,254
Oct 5, 2026	3.34	3.34	3.31	3.34	3.34	1.83%	4,104
Oct 2, 2026	3.22	3.28	3.22	3.28	3.28	3.14%	944
Oct 1, 2026	3.23	3.23	3.16	3.18	3.18	-0.93%	15,742
Sep 30, 2026	3.18	3.23	3.17	3.21	3.21	3.88%	13,061
Sep 29, 2026	3.10	3.12	3.05	3.09	3.09	-4.33%	15,487
Sep 28, 2026	3.20	3.24	3.20	3.23	3.23	2.22%	551
Sep 25, 2026	3.21	3.21	3.16	3.16	3.16	-0.94%	6,203
Sep 24, 2026	3.27	3.27	3.19	3.19	3.19	-3.92%	2,756
Sep 23, 2026	3.29	3.34	3.29	3.32	3.32	5.73%	8,593
Sep 22, 2026	3.13	3.17	3.13	3.14	3.14	4.32%	5,681
Sep 21, 2026	3.00	3.05	3.00	3.01	3.01	0.67%	971,190
Sep 18, 2026	2.96	3.07	2.96	2.99	2.99	1.01%	463,143
Sep 17, 2026	2.87	2.97	2.83	2.96	2.96	5.34%	266,859
Sep 16, 2026	2.81	2.81	2.80	2.81	2.81	1.08%	19,606
Sep 15, 2026	2.81	2.81	2.78	2.78	2.78	-1.07%	795
Sep 14, 2026	2.80	2.84	2.65	2.81	2.81	3.69%	32,248
Sep 11, 2026	2.76	2.76	2.71	2.71	2.71	-2.87%	3,782
Sep 10, 2026	2.80	2.80	2.74	2.79	2.79	0.72%	7,761
Sep 9, 2026	2.77	2.78	2.75	2.77	2.77	0.73%	5,326
Sep 8, 2026	2.77	2.77	2.74	2.75	2.75	-0.36%	4,462
Sep 7, 2026	2.77	2.78	2.76	2.76	2.76	-	118
Sep 4, 2026	2.80	2.85	2.76	2.76	2.76	0.36%	1,559,350
Sep 3, 2026	2.50	2.77	2.42	2.75	2.75	5.77%	50,810
Sep 2, 2026	2.61	2.63	2.59	2.60	2.60	-2.62%	1,910,739
Sep 1, 2026	2.70	2.71	2.64	2.67	2.67	-0.74%	10,271
Aug 31, 2026	2.69	2.71	2.64	2.69	2.69	-5.61%	41,796
Aug 28, 2026	2.88	2.88	2.83	2.85	2.85	-0.35%	6,426
Aug 27, 2026	2.90	2.90	2.83	2.86	2.86	-2.72%	51,382
Aug 26, 2026	2.89	2.96	2.88	2.94	2.94	2.44%	1,931,623
Aug 25, 2026	2.87	2.90	2.78	2.87	2.87	3.24%	149,053
Aug 24, 2026	2.79	2.82	2.73	2.78	2.78	-0.36%	52,691
Aug 21, 2026	2.88	2.92	2.67	2.79	2.79	-3.12%	64,570
Aug 20, 2026	2.77	2.88	2.77	2.88	2.88	7.87%	19,883
Aug 19, 2026	2.70	2.76	2.65	2.67	2.67	-3.61%	4,755
Aug 18, 2026	2.77	2.80	2.77	2.77	2.77	-	20,042
Aug 17, 2026	2.75	2.78	2.74	2.77	2.77	3.36%	12,808
Aug 14, 2026	2.71	2.71	2.67	2.68	2.68	-2.19%	10,822
Aug 13, 2026	2.71	2.77	2.70	2.74	2.74	1.86%	9,340
Aug 12, 2026	2.77	2.77	2.69	2.69	2.69	-2.89%	3,430,581
Aug 11, 2026	2.73	2.78	2.66	2.77	2.77	2.59%	42,211
Aug 10, 2026	2.76	2.78	2.50	2.70	2.70	3.05%	32,685
Aug 7, 2026	2.57	2.62	2.47	2.62	2.62	3.15%	28,733
Aug 6, 2026	2.43	2.54	2.32	2.54	2.54	8.09%	8,898
Aug 5, 2026	2.31	2.35	2.18	2.35	2.35	6.33%	25,480
Aug 4, 2026	2.22	2.22	2.17	2.21	2.21	0.91%	1,981,928
Aug 3, 2026	2.18	2.19	2.18	2.19	2.19	-1.79%	1,972,497
Jul 31, 2026	2.23	2.27	2.22	2.23	2.23	2.29%	2,869
Jul 30, 2026	2.24	2.24	2.16	2.18	2.18	-2.68%	1,005,702