Orica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	21.19	21.26	21.00	21.25	21.25	-0.09%	2,097,331
Sep 16, 2025	21.13	21.41	21.09	21.27	21.27	0.33%	3,933,974
Sep 15, 2025	20.96	21.27	20.89	21.20	21.20	0.90%	3,042,955
Sep 12, 2025	21.00	21.11	20.90	21.01	21.01	0.19%	1,677,243
Sep 11, 2025	20.83	20.99	20.80	20.97	20.97	0.10%	1,859,261
Sep 10, 2025	20.97	21.03	20.83	20.95	20.95	-0.38%	2,259,888
Sep 9, 2025	21.15	21.22	20.97	21.03	21.03	-0.05%	2,524,263
Sep 8, 2025	21.13	21.26	20.97	21.04	21.04	0.14%	2,091,499
Sep 5, 2025	21.70	21.78	20.81	21.01	21.01	1.20%	4,422,585
Sep 4, 2025	21.21	21.26	20.69	20.76	20.76	-2.08%	2,372,782
Sep 3, 2025	21.53	21.83	21.08	21.20	21.20	-1.03%	3,089,640
Sep 2, 2025	21.64	21.64	21.37	21.42	21.42	-0.97%	1,716,860
Sep 1, 2025	21.85	21.92	21.55	21.63	21.63	-1.59%	994,849
Aug 29, 2025	21.83	21.98	21.72	21.98	21.98	0.09%	644,903
Aug 28, 2025	21.98	21.98	21.69	21.96	21.96	0.41%	1,200,173
Aug 27, 2025	22.00	22.05	21.75	21.87	21.87	-0.27%	599,397
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