ASX:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	2.90	2.90	2.83	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
Jul 29, 2026	2.24	2.24	2.24	2.24	2.24	-1.32%	61
Jul 28, 2026	2.26	2.27	2.24	2.27	2.27	-2.16%	9,172
Jul 27, 2026	2.29	2.38	2.29	2.32	2.32	2.65%	4,540
Jul 24, 2026	2.32	2.32	2.26	2.26	2.26	-3.83%	32
Jul 23, 2026	2.39	2.40	2.34	2.35	2.35	1.73%	7,396
Jul 22, 2026	2.34	2.36	2.31	2.31	2.31	3.12%	2,186
Jul 21, 2026	2.17	2.25	2.16	2.24	2.24	4.67%	7,173
Jul 20, 2026	2.12	2.17	2.12	2.14	2.14	2.39%	5,216
Jul 17, 2026	2.13	2.13	2.01	2.09	2.09	-7.11%	21,452
Jul 16, 2026	2.28	2.28	2.22	2.25	2.25	-5.46%	10,589
Jul 15, 2026	2.33	2.40	2.33	2.38	2.38	3.03%	2,698
Jul 14, 2026	2.33	2.33	2.29	2.31	2.31	-	4,311
Jul 13, 2026	2.32	2.33	2.31	2.31	2.31	-2.53%	583
Jul 10, 2026	2.41	2.43	2.35	2.37	2.37	3.95%	10,469
Jul 9, 2026	2.30	2.30	2.21	2.28	2.28	-3.39%	13,428
Jul 8, 2026	2.38	2.38	2.31	2.36	2.36	-7.81%	3,685
Jul 7, 2026	2.53	2.56	2.48	2.56	2.56	0.39%	10,920
Jul 6, 2026	2.59	2.60	2.55	2.55	2.55	2.82%	4,738
Jul 3, 2026	2.46	2.52	2.43	2.48	2.48	9.25%	18,721
Jul 2, 2026	2.25	2.30	2.25	2.27	2.27	-	9,690
Jul 1, 2026	2.32	2.32	2.26	2.27	2.27	-3.40%	4,403
Jun 30, 2026	2.34	2.36	2.34	2.35	2.35	-0.42%	2,592
Jun 29, 2026	2.34	2.38	2.34	2.36	2.36	4.42%	6,418
Jun 26, 2026	2.26	2.26	2.26	2.26	2.26	2.73%	8,482
Jun 25, 2026	2.26	2.26	2.20	2.20	2.20	-3.51%	9,084
Jun 24, 2026	2.33	2.34	2.28	2.28	2.28	-6.17%	26,054
Jun 23, 2026	2.45	2.46	2.39	2.43	2.43	1.67%	58,009
Jun 22, 2026	2.39	2.39	2.34	2.39	2.39	1.70%	14,330
Jun 19, 2026	2.45	2.45	2.30	2.35	2.35	-6.75%	48,478