ASX:ORE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	15,998,122
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
Mar 24, 2026	2.00	2.15	2.00	2.02	2.02	6.32%	1,133,772
Mar 23, 2026	2.03	2.03	1.86	1.90	1.90	-6.40%	75,141
Mar 20, 2026	2.05	2.06	1.89	2.03	2.03	-4.25%	135,501
Mar 19, 2026	2.15	2.15	2.06	2.12	2.12	-6.19%	793,321
Mar 18, 2026	2.26	2.28	2.22	2.26	2.26	0.44%	677,304
Mar 17, 2026	2.24	2.25	2.17	2.25	2.25	3.69%	596,728
Mar 16, 2026	2.18	2.23	2.14	2.17	2.17	-6.87%	930,715
Mar 13, 2026	2.40	2.40	2.30	2.33	2.33	-1.69%	1,187
Mar 12, 2026	2.43	2.43	2.35	2.37	2.37	-2.47%	648,576
Mar 11, 2026	2.40	2.57	2.40	2.43	2.43	3.40%	462,266
Mar 10, 2026	2.40	2.40	2.35	2.35	2.35	2.17%	6,375
Mar 9, 2026	2.48	2.48	2.24	2.30	2.30	-6.88%	543,797
Mar 6, 2026	2.40	2.47	2.34	2.47	2.47	-2.37%	532,033
Mar 5, 2026	2.51	2.53	2.45	2.53	2.53	3.27%	510,538
Mar 4, 2026	2.72	2.72	2.36	2.45	2.45	-12.50%	821,680
Mar 3, 2026	2.80	2.96	2.51	2.80	2.80	-2.44%	42,213
Feb 27, 2026	2.98	3.07	2.86	2.87	2.87	-	28,108
Feb 26, 2026	2.76	2.94	2.74	2.87	2.87	3.99%	104,954
Feb 25, 2026	2.67	2.76	2.66	2.76	2.76	4.55%	31,186
Feb 24, 2026	2.62	2.65	2.62	2.64	2.64	1.15%	1,005,179
Feb 23, 2026	2.60	2.63	2.59	2.61	2.61	0.38%	849,259
Feb 20, 2026	2.63	2.67	2.60	2.60	2.60	-1.14%	534,266
Feb 19, 2026	2.56	2.69	2.54	2.63	2.63	3.54%	434,282
Feb 18, 2026	2.55	2.56	2.45	2.54	2.54	-5.22%	123,234
Feb 17, 2026	2.68	2.69	2.59	2.68	2.68	3.88%	9,062
Feb 16, 2026	2.63	2.76	2.58	2.58	2.58	-0.39%	487,827
Feb 13, 2026	2.67	2.67	2.50	2.59	2.59	-4.43%	39,661
Feb 12, 2026	2.77	2.77	2.61	2.71	2.71	-2.17%	233,200