Orica Limited (ASX:ORI)
Australia · Delayed Price · Currency is AUD 21.30
+0.85 (4.16%)
Apr 8, 2026, 11:39 AM AEST
Orica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 20.56 | 20.68 | 20.27 | 20.45 | 20.45 | 0.69% | 1,337,815 |
| Apr 2, 2026 | 20.92 | 21.01 | 20.27 | 20.31 | 20.31 | -2.12% | 1,528,144 |
| Apr 1, 2026 | 20.65 | 21.00 | 20.37 | 20.75 | 20.75 | 3.44% | 1,687,938 |
| Mar 31, 2026 | 20.04 | 20.21 | 19.86 | 20.06 | 20.06 | -1.18% | 1,668,363 |
| Mar 30, 2026 | 20.20 | 20.39 | 20.00 | 20.30 | 20.30 | - | 1,677,908 |
| Mar 27, 2026 | 20.25 | 20.37 | 20.07 | 20.30 | 20.30 | -1.46% | 1,811,239 |
| Mar 26, 2026 | 19.62 | 20.61 | 19.47 | 20.60 | 20.60 | 5.48% | 3,618,195 |
| Mar 25, 2026 | 18.70 | 19.53 | 18.58 | 19.53 | 19.53 | 4.05% | 3,457,721 |
| Mar 24, 2026 | 19.34 | 19.37 | 18.67 | 18.77 | 18.77 | -0.85% | 1,973,535 |
| Mar 23, 2026 | 19.10 | 19.17 | 18.91 | 18.93 | 18.93 | -2.52% | 2,352,329 |
| Mar 20, 2026 | 19.56 | 19.70 | 19.31 | 19.42 | 19.42 | -0.72% | 3,883,840 |
| Mar 19, 2026 | 19.90 | 20.10 | 19.41 | 19.56 | 19.56 | -2.64% | 2,297,339 |
| Mar 18, 2026 | 19.66 | 20.10 | 19.61 | 20.09 | 20.09 | 0.90% | 2,265,333 |
| Mar 17, 2026 | 19.22 | 19.93 | 19.22 | 19.91 | 19.91 | 2.89% | 3,173,757 |
| Mar 16, 2026 | 19.44 | 19.59 | 19.22 | 19.35 | 19.35 | -1.73% | 2,441,883 |
| Mar 13, 2026 | 19.88 | 19.92 | 19.65 | 19.69 | 19.69 | -0.35% | 1,769,019 |
| Mar 12, 2026 | 20.20 | 20.50 | 19.76 | 19.76 | 19.76 | -2.23% | 2,697,075 |
| Mar 11, 2026 | 20.61 | 20.78 | 20.18 | 20.21 | 20.21 | -3.39% | 10,396,690 |
| Mar 10, 2026 | 21.98 | 22.18 | 20.87 | 20.92 | 20.92 | -3.42% | 3,584,269 |
| Mar 9, 2026 | 22.53 | 22.83 | 21.30 | 21.66 | 21.66 | -6.19% | 2,739,472 |
| Mar 6, 2026 | 23.60 | 23.75 | 23.04 | 23.09 | 23.09 | -2.66% | 2,203,881 |
| Mar 5, 2026 | 23.43 | 23.90 | 23.38 | 23.72 | 23.72 | 1.85% | 2,840,712 |
| Mar 4, 2026 | 23.82 | 23.97 | 23.29 | 23.29 | 23.29 | -2.23% | 2,875,614 |
| Mar 3, 2026 | 24.53 | 24.71 | 23.77 | 23.82 | 23.82 | -3.56% | 2,623,650 |
| Mar 2, 2026 | 24.00 | 24.74 | 23.85 | 24.70 | 24.70 | 1.15% | 1,435,013 |
| Feb 27, 2026 | 24.15 | 24.46 | 24.13 | 24.42 | 24.42 | 1.12% | 1,498,775 |
| Feb 26, 2026 | 24.60 | 24.60 | 23.92 | 24.15 | 24.15 | -0.17% | 1,110,794 |
| Feb 25, 2026 | 23.76 | 24.33 | 23.71 | 24.19 | 24.19 | 0.75% | 2,343,620 |
| Feb 24, 2026 | 24.45 | 24.54 | 23.90 | 24.01 | 24.01 | -1.80% | 2,064,301 |
| Feb 23, 2026 | 24.21 | 24.50 | 23.51 | 24.45 | 24.45 | -1.21% | 2,343,577 |
| Feb 20, 2026 | 25.29 | 25.52 | 24.75 | 24.75 | 24.75 | -2.52% | 1,977,123 |
| Feb 19, 2026 | 26.17 | 26.23 | 25.36 | 25.39 | 25.39 | -2.57% | 2,123,428 |
| Feb 18, 2026 | 25.99 | 26.12 | 25.83 | 26.06 | 26.06 | 0.66% | 776,616 |
| Feb 17, 2026 | 25.72 | 25.97 | 25.68 | 25.89 | 25.89 | 0.70% | 971,674 |
| Feb 16, 2026 | 25.62 | 26.16 | 25.61 | 25.71 | 25.71 | -0.35% | 2,796,295 |
| Feb 13, 2026 | 25.49 | 25.94 | 25.39 | 25.80 | 25.80 | 0.12% | 1,698,179 |
| Feb 12, 2026 | 25.75 | 25.99 | 25.62 | 25.77 | 25.77 | 0.51% | 1,363,785 |
| Feb 11, 2026 | 26.00 | 26.06 | 25.30 | 25.64 | 25.64 | 1.02% | 1,479,853 |
| Feb 10, 2026 | 26.10 | 26.45 | 24.96 | 25.38 | 25.38 | -2.50% | 2,950,870 |
| Feb 9, 2026 | 25.42 | 26.07 | 25.30 | 26.03 | 26.03 | 3.46% | 1,547,426 |
| Feb 6, 2026 | 25.33 | 25.60 | 24.95 | 25.16 | 25.16 | -2.14% | 1,371,690 |
| Feb 5, 2026 | 25.84 | 25.90 | 25.42 | 25.71 | 25.71 | -0.12% | 1,191,228 |
| Feb 4, 2026 | 25.50 | 25.77 | 25.32 | 25.74 | 25.74 | -0.19% | 759,179 |
| Feb 3, 2026 | 25.87 | 25.92 | 25.52 | 25.79 | 25.79 | 0.55% | 817,056 |
| Feb 2, 2026 | 25.48 | 25.81 | 25.45 | 25.65 | 25.65 | -0.27% | 1,208,407 |
| Jan 30, 2026 | 26.39 | 26.39 | 25.54 | 25.72 | 25.72 | -1.49% | 1,391,035 |
| Jan 29, 2026 | 26.26 | 26.26 | 25.72 | 26.11 | 26.11 | 0.38% | 1,146,052 |
| Jan 28, 2026 | 26.00 | 26.17 | 25.76 | 26.01 | 26.01 | -0.31% | 1,124,643 |
| Jan 27, 2026 | 25.72 | 26.15 | 25.61 | 26.09 | 26.09 | 0.93% | 995,661 |
| Jan 23, 2026 | 25.74 | 25.97 | 25.68 | 25.85 | 25.85 | -0.54% | 920,352 |