Skip to main content
logo
Orica Limited (ASX:ORI)
Australia flag Australia · Delayed Price · Currency is AUD
19.60
+0.25 (1.27%)
Mar 17, 2026, 1:09 PM AEST

Orica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202619.2219.7419.2219.65-1.55%652,145
Mar 16, 202619.4419.5919.2219.3519.35-1.73%2,441,883
Mar 13, 202619.8819.9219.6519.6919.69-0.35%1,769,019
Mar 12, 202620.2020.5019.7619.7619.76-2.23%2,697,075
Mar 11, 202620.6120.7820.1820.2120.21-3.39%10,396,690
Mar 10, 202621.9822.1820.8720.9220.92-3.42%3,584,269
Mar 9, 202622.5322.8321.3021.6621.66-6.19%2,739,472
Mar 6, 202623.6023.7523.0423.0923.09-2.66%2,203,881
Mar 5, 202623.4323.9023.3823.7223.721.85%2,840,712
Mar 4, 202623.8223.9723.2923.2923.29-2.23%2,875,614
Mar 3, 202624.5324.7123.7723.8223.82-3.56%2,623,650
Mar 2, 202624.0024.7423.8524.7024.701.15%1,435,013
Feb 27, 202624.1524.4624.1324.4224.421.12%1,498,775
Feb 26, 202624.6024.6023.9224.1524.15-0.17%1,110,794
Feb 25, 202623.7624.3323.7124.1924.190.75%2,343,620
Feb 24, 202624.4524.5423.9024.0124.01-1.80%2,064,301
Feb 23, 202624.2124.5023.5124.4524.45-1.21%2,343,577
Feb 20, 202625.2925.5224.7524.7524.75-2.52%1,977,123
Feb 19, 202626.1726.2325.3625.3925.39-2.57%2,123,428
Feb 18, 202625.9926.1225.8326.0626.060.66%776,616
Feb 17, 202625.7225.9725.6825.8925.890.70%971,674
Feb 16, 202625.6226.1625.6125.7125.71-0.35%2,796,295
Feb 13, 202625.4925.9425.3925.8025.800.12%1,698,179
Feb 12, 202625.7525.9925.6225.7725.770.51%1,363,785
Feb 11, 202626.0026.0625.3025.6425.641.02%1,479,853
Feb 10, 202626.1026.4524.9625.3825.38-2.50%2,950,870
Feb 9, 202625.4226.0725.3026.0326.033.46%1,547,426
Feb 6, 202625.3325.6024.9525.1625.16-2.14%1,371,690
Feb 5, 202625.8425.9025.4225.7125.71-0.12%1,191,228
Feb 4, 202625.5025.7725.3225.7425.74-0.19%759,179
Feb 3, 202625.8725.9225.5225.7925.790.55%817,056
Feb 2, 202625.4825.8125.4525.6525.65-0.27%1,208,407
Jan 30, 202626.3926.3925.5425.7225.72-1.49%1,391,035
Jan 29, 202626.2626.2625.7226.1126.110.38%1,146,052
Jan 28, 202626.0026.1725.7626.0126.01-0.31%1,124,643
Jan 27, 202625.7226.1525.6126.0926.090.93%995,661
Jan 23, 202625.7425.9725.6825.8525.85-0.54%920,352
Jan 22, 202626.1526.1925.9225.9925.99-0.23%1,184,664
Jan 21, 202625.7626.1325.6526.0526.050.97%1,290,910
Jan 20, 202625.3025.9325.1425.8025.801.06%3,602,560
Jan 19, 202625.9625.9625.2225.5325.53-1.96%1,175,256
Jan 16, 202626.0126.1425.9126.0426.040.35%1,395,100
Jan 15, 202626.4326.4725.9125.9525.95-1.70%1,201,675
Jan 14, 202626.2426.4326.0226.4026.401.50%987,633
Jan 13, 202626.0026.1625.7826.0126.010.85%1,320,627
Jan 12, 202626.0026.0725.7025.7925.79-0.92%1,279,562
Jan 9, 202625.9926.2025.8526.0326.030.23%1,260,155
Jan 8, 202625.8026.0425.6725.9725.970.35%1,486,534
Jan 7, 202625.4526.0325.4525.8825.881.97%1,532,161
Jan 6, 202624.9225.5324.9025.3825.382.42%2,210,066