ASX:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	2.62	2.62	2.53	2.62	2.62	1.16%	723,064
Jun 4, 2026	2.57	2.63	2.55	2.59	2.59	0.39%	447,524
Jun 3, 2026	2.58	2.58	2.49	2.58	2.58	0.39%	732,843
Jun 2, 2026	2.54	2.58	2.54	2.57	2.57	2.39%	445,277
Jun 1, 2026	2.51	2.55	2.51	2.51	2.51	2.45%	177,408
May 29, 2026	2.34	2.45	2.34	2.45	2.45	5.60%	61,168
May 28, 2026	2.43	2.43	2.31	2.32	2.32	-5.31%	715,110
May 27, 2026	2.43	2.47	2.35	2.45	2.45	2.51%	606,791
May 26, 2026	2.49	2.49	2.30	2.39	2.39	-2.05%	18,816
May 25, 2026	2.35	2.44	2.35	2.44	2.44	6.55%	144,447
May 22, 2026	2.37	2.37	2.29	2.29	2.29	-3.78%	6,887
May 21, 2026	2.38	2.38	2.35	2.38	2.38	0.85%	113
May 20, 2026	2.37	2.37	2.33	2.36	2.36	-1.26%	211
May 19, 2026	2.35	2.39	2.34	2.39	2.39	2.58%	8,550
May 18, 2026	2.47	2.47	2.33	2.33	2.33	-6.05%	7,546
May 15, 2026	2.49	2.58	2.48	2.48	2.48	-1.20%	50,018
May 14, 2026	2.45	2.60	2.37	2.51	2.51	6.36%	281,449
May 13, 2026	2.33	2.39	2.19	2.36	2.36	3.96%	776,997
May 12, 2026	2.29	2.32	2.23	2.27	2.27	3.65%	69,930
May 11, 2026	2.19	2.20	2.17	2.19	2.19	2.82%	64,780
May 8, 2026	2.14	2.14	2.12	2.13	2.13	-2.29%	414,056
May 7, 2026	2.18	2.19	2.14	2.18	2.18	4.81%	40,017
May 6, 2026	2.07	2.08	2.07	2.08	2.08	3.48%	1,512
May 5, 2026	2.03	2.05	2.01	2.01	2.01	-2.90%	45,290
May 4, 2026	2.08	2.08	2.07	2.07	2.07	-0.48%	17,322
May 1, 2026	2.12	2.12	2.08	2.08	2.08	0.48%	6,838
Apr 30, 2026	2.07	2.19	2.07	2.07	2.07	-2.36%	234,027
Apr 29, 2026	2.17	2.17	2.11	2.12	2.12	-6.61%	12,103
Apr 28, 2026	2.27	2.27	2.25	2.27	2.27	-0.87%	16,198
Apr 27, 2026	2.31	2.31	2.29	2.29	2.29	-1.29%	278,753
Apr 24, 2026	2.37	2.37	2.32	2.32	2.32	2.20%	15,998,120
Apr 23, 2026	2.30	2.34	2.25	2.27	2.27	-5.02%	269,150
Apr 22, 2026	2.39	2.40	2.39	2.39	2.39	-4.78%	447,709
Apr 21, 2026	2.43	2.59	2.43	2.51	2.51	2.87%	533,133
Apr 20, 2026	2.48	2.51	2.36	2.44	2.44	-1.61%	457,949
Apr 17, 2026	2.66	2.70	2.47	2.48	2.48	-4.25%	424,691
Apr 16, 2026	2.61	2.61	2.55	2.59	2.59	-	10,935
Apr 15, 2026	2.51	2.59	2.50	2.59	2.59	2.78%	14,134
Apr 14, 2026	2.47	2.54	2.46	2.52	2.52	2.86%	11,024
Apr 13, 2026	2.47	2.47	2.42	2.45	2.45	1.66%	623,599
Apr 10, 2026	2.42	2.45	2.40	2.41	2.41	-5.12%	503,505
Apr 9, 2026	2.45	2.54	2.45	2.54	2.54	1.20%	415,654
Apr 8, 2026	2.45	2.52	2.45	2.51	2.51	6.36%	551,293
Apr 7, 2026	2.45	2.54	2.34	2.36	2.36	-0.42%	26,015
Apr 2, 2026	2.50	2.54	2.24	2.37	2.37	-3.66%	43,281
Apr 1, 2026	2.31	2.46	2.31	2.46	2.46	9.82%	320,756
Mar 31, 2026	2.21	2.26	2.18	2.24	2.24	4.19%	334,088
Mar 30, 2026	2.11	2.15	2.11	2.15	2.15	-2.27%	214,180
Mar 26, 2026	2.21	2.25	2.19	2.20	2.20	-2.22%	935,056
Mar 25, 2026	2.23	2.39	2.23	2.25	2.25	11.39%	1,079,581