Orica Limited (ASX:ORI)
Australia · Delayed Price · Currency is AUD 24.45
-0.30 (-1.21%)
At close: Feb 23, 2026
Orica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 26.15 | 26.19 | 25.92 | 25.99 | 25.99 | -0.23% | 1,184,664 |
| Jan 21, 2026 | 25.76 | 26.13 | 25.65 | 26.05 | 26.05 | 0.97% | 1,290,910 |
| Jan 20, 2026 | 25.30 | 25.93 | 25.14 | 25.80 | 25.80 | 1.06% | 3,602,560 |
| Jan 19, 2026 | 25.96 | 25.96 | 25.22 | 25.53 | 25.53 | -1.96% | 1,175,256 |
| Jan 16, 2026 | 26.01 | 26.14 | 25.91 | 26.04 | 26.04 | 0.35% | 1,395,100 |
| Jan 15, 2026 | 26.43 | 26.47 | 25.91 | 25.95 | 25.95 | -1.70% | 1,201,675 |
| Jan 14, 2026 | 26.24 | 26.43 | 26.02 | 26.40 | 26.40 | 1.50% | 987,633 |
| Jan 13, 2026 | 26.00 | 26.16 | 25.78 | 26.01 | 26.01 | 0.85% | 1,320,627 |
| Jan 12, 2026 | 26.00 | 26.07 | 25.70 | 25.79 | 25.79 | -0.92% | 1,279,562 |
| Jan 9, 2026 | 25.99 | 26.20 | 25.85 | 26.03 | 26.03 | 0.23% | 1,260,155 |
| Jan 8, 2026 | 25.80 | 26.04 | 25.67 | 25.97 | 25.97 | 0.35% | 1,486,534 |
| Jan 7, 2026 | 25.45 | 26.03 | 25.45 | 25.88 | 25.88 | 1.97% | 1,532,161 |
| Jan 6, 2026 | 24.92 | 25.53 | 24.90 | 25.38 | 25.38 | 2.42% | 2,210,066 |
| Jan 5, 2026 | 24.41 | 24.86 | 24.37 | 24.78 | 24.78 | 1.64% | 1,335,302 |
| Jan 2, 2026 | 24.25 | 24.48 | 24.19 | 24.38 | 24.38 | 0.41% | 445,348 |
| Dec 31, 2025 | 24.46 | 24.46 | 24.22 | 24.28 | 24.28 | -0.74% | 614,602 |
| Dec 30, 2025 | 24.72 | 24.72 | 24.38 | 24.46 | 24.46 | -0.33% | 756,382 |
| Dec 29, 2025 | 24.51 | 24.80 | 24.46 | 24.54 | 24.54 | -0.32% | 596,914 |
| Dec 24, 2025 | 24.79 | 24.99 | 24.62 | 24.62 | 24.62 | -1.40% | 599,258 |
| Dec 23, 2025 | 24.75 | 25.03 | 24.75 | 24.97 | 24.97 | 0.16% | 880,095 |
| Dec 22, 2025 | 24.94 | 25.13 | 24.90 | 24.93 | 24.93 | 0.12% | 856,382 |
| Dec 19, 2025 | 24.53 | 24.97 | 24.41 | 24.90 | 24.90 | 1.26% | 3,768,268 |
| Dec 18, 2025 | 24.71 | 24.86 | 24.45 | 24.59 | 24.59 | 0.65% | 2,788,707 |
| Dec 17, 2025 | 24.38 | 24.51 | 24.17 | 24.43 | 24.43 | 0.29% | 2,063,059 |
| Dec 16, 2025 | 23.70 | 24.36 | 23.67 | 24.36 | 24.36 | 2.83% | 4,445,726 |
| Dec 15, 2025 | 23.78 | 23.83 | 23.35 | 23.69 | 23.69 | 0.17% | 1,480,687 |
| Dec 12, 2025 | 23.34 | 23.83 | 23.34 | 23.65 | 23.65 | 1.03% | 2,975,177 |
| Dec 11, 2025 | 23.97 | 23.98 | 23.37 | 23.41 | 23.41 | -0.38% | 2,049,021 |
| Dec 10, 2025 | 23.83 | 24.07 | 23.36 | 23.50 | 23.50 | -1.30% | 2,541,177 |