Orica Limited (ASX:ORI)
21.93
-0.15 (-0.68%)
Aug 26, 2025, 4:10 PM AEST
Orica Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 22.00 | 22.17 | 21.73 | 21.93 | 21.93 | -0.68% | 1,518,448 |
Aug 25, 2025 | 22.18 | 22.23 | 21.97 | 22.08 | 22.08 | 0.50% | 946,526 |
Aug 22, 2025 | 21.83 | 22.01 | 21.74 | 21.97 | 21.97 | 0.37% | 1,584,622 |
Aug 21, 2025 | 21.84 | 21.89 | 21.57 | 21.89 | 21.89 | 0.97% | 1,211,627 |
Aug 20, 2025 | 21.51 | 21.69 | 21.41 | 21.68 | 21.68 | 1.31% | 1,153,331 |
Aug 19, 2025 | 21.74 | 21.82 | 21.39 | 21.40 | 21.40 | -1.83% | 839,812 |
Aug 18, 2025 | 21.69 | 21.85 | 21.58 | 21.80 | 21.80 | -0.37% | 700,930 |
Aug 15, 2025 | 21.58 | 21.88 | 21.50 | 21.88 | 21.88 | 1.58% | 1,136,067 |
Aug 14, 2025 | 21.57 | 21.65 | 21.38 | 21.54 | 21.54 | 0.23% | 943,437 |
Aug 13, 2025 | 21.54 | 21.59 | 21.37 | 21.49 | 21.49 | 0.05% | 1,381,488 |
Aug 12, 2025 | 21.40 | 21.54 | 21.39 | 21.48 | 21.48 | -0.28% | 873,564 |
Aug 11, 2025 | 21.80 | 21.80 | 21.37 | 21.54 | 21.54 | -0.55% | 1,129,493 |
Aug 8, 2025 | 21.44 | 21.75 | 21.36 | 21.66 | 21.66 | 1.03% | 1,004,063 |
Aug 7, 2025 | 21.43 | 21.47 | 21.23 | 21.44 | 21.44 | 0.33% | 1,019,410 |
Aug 6, 2025 | 21.45 | 21.50 | 21.31 | 21.37 | 21.37 | -0.19% | 1,065,390 |
Aug 5, 2025 | 21.50 | 21.58 | 21.40 | 21.41 | 21.41 | 0.42% | 936,426 |
Aug 4, 2025 | 21.17 | 21.32 | 21.09 | 21.32 | 21.32 | 0.09% | 745,661 |
Aug 1, 2025 | 21.23 | 21.39 | 21.09 | 21.30 | 21.30 | -0.37% | 798,996 |
Jul 31, 2025 | 21.38 | 21.55 | 21.33 | 21.38 | 21.38 | -0.23% | 1,160,795 |
Jul 30, 2025 | 21.31 | 21.49 | 21.30 | 21.43 | 21.43 | 0.28% | 616,679 |
Jul 29, 2025 | 21.28 | 21.40 | 21.22 | 21.37 | 21.37 | 0.42% | 738,105 |
Jul 28, 2025 | 21.30 | 21.43 | 21.28 | 21.28 | 21.28 | 0.05% | 385,406 |
Jul 25, 2025 | 21.48 | 21.52 | 21.25 | 21.27 | 21.27 | -0.23% | 572,393 |
Jul 24, 2025 | 21.48 | 21.56 | 21.30 | 21.32 | 21.32 | -0.74% | 884,374 |
Jul 23, 2025 | 21.27 | 21.55 | 21.19 | 21.48 | 21.48 | 0.99% | 1,843,175 |
Jul 22, 2025 | 20.86 | 21.38 | 20.83 | 21.27 | 21.27 | 2.36% | 1,443,064 |
Jul 21, 2025 | 20.85 | 20.94 | 20.70 | 20.78 | 20.78 | -0.95% | 784,730 |
Jul 18, 2025 | 21.10 | 21.24 | 20.86 | 20.98 | 20.98 | 0.53% | 1,715,670 |
Jul 17, 2025 | 20.90 | 20.96 | 20.58 | 20.87 | 20.87 | 0.58% | 1,053,905 |
Jul 16, 2025 | 20.80 | 20.88 | 20.66 | 20.75 | 20.75 | -0.24% | 2,077,956 |
Jul 15, 2025 | 20.63 | 20.80 | 20.56 | 20.80 | 20.80 | 1.61% | 2,553,003 |
Jul 14, 2025 | 20.37 | 20.53 | 20.28 | 20.47 | 20.47 | 0.24% | 1,042,209 |
Jul 11, 2025 | 20.52 | 20.55 | 20.16 | 20.42 | 20.42 | -0.34% | 1,058,232 |
Jul 10, 2025 | 20.41 | 20.54 | 20.28 | 20.49 | 20.49 | 0.44% | 1,161,587 |
Jul 9, 2025 | 19.97 | 20.57 | 19.74 | 20.40 | 20.40 | 2.93% | 2,690,543 |
Jul 8, 2025 | 19.90 | 20.01 | 19.78 | 19.82 | 19.82 | 0.51% | 1,267,300 |
Jul 7, 2025 | 19.70 | 19.80 | 19.59 | 19.72 | 19.72 | 0.15% | 558,173 |
Jul 4, 2025 | 19.86 | 19.90 | 19.63 | 19.69 | 19.69 | -0.40% | 519,977 |
Jul 3, 2025 | 19.66 | 19.84 | 19.52 | 19.77 | 19.77 | 0.87% | 1,034,920 |
Jul 2, 2025 | 19.54 | 19.85 | 19.38 | 19.60 | 19.60 | 0.72% | 1,595,508 |
Jul 1, 2025 | 19.57 | 19.60 | 19.36 | 19.46 | 19.46 | -0.15% | 1,429,484 |
Jun 30, 2025 | 19.49 | 19.62 | 19.32 | 19.49 | 19.49 | 1.19% | 2,326,713 |
Jun 27, 2025 | 19.25 | 19.35 | 19.07 | 19.26 | 19.26 | 0.26% | 1,225,969 |
Jun 26, 2025 | 19.04 | 19.25 | 18.96 | 19.21 | 19.21 | 1.27% | 989,952 |
Jun 25, 2025 | 19.16 | 19.26 | 18.97 | 18.97 | 18.97 | -0.68% | 799,584 |
Jun 24, 2025 | 19.20 | 19.26 | 19.05 | 19.10 | 19.10 | 0.69% | 1,087,917 |
Jun 23, 2025 | 19.19 | 19.19 | 18.88 | 18.97 | 18.97 | -0.11% | 1,196,205 |
Jun 20, 2025 | 18.84 | 19.03 | 18.74 | 18.99 | 18.99 | 0.32% | 5,022,498 |
Jun 19, 2025 | 19.28 | 19.29 | 18.88 | 18.93 | 18.93 | -1.35% | 1,514,247 |
Jun 18, 2025 | 19.21 | 19.33 | 19.11 | 19.19 | 19.19 | -0.16% | 693,049 |