ASX:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	2.54	2.55	2.50	2.52	2.52	-2.70%	17,883
Jun 17, 2026	2.57	2.59	2.47	2.59	2.59	9.28%	54,407
Jun 16, 2026	2.42	2.42	2.31	2.37	2.37	3.04%	63,210
Jun 15, 2026	2.27	2.41	2.27	2.30	2.30	3.14%	17,454
Jun 12, 2026	2.22	2.27	2.19	2.23	2.23	2.29%	45,923
Jun 11, 2026	2.20	2.21	2.17	2.18	2.18	-5.22%	1,427,325
Jun 10, 2026	2.34	2.34	2.26	2.30	2.30	-5.74%	15,728
Jun 9, 2026	2.48	2.48	2.24	2.44	2.44	-6.87%	1,593,245
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