Orica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	22.38	22.67	22.24	22.30	22.30	0.22%	2,001,140
Nov 5, 2025	22.37	22.59	22.20	22.25	22.25	-0.22%	2,229,592
Nov 4, 2025	22.31	22.47	22.14	22.30	22.30	0.72%	2,289,398
Nov 3, 2025	22.35	22.35	21.95	22.14	22.14	-0.49%	1,122,789
Oct 31, 2025	22.19	22.33	22.12	22.25	22.25	0.68%	1,070,757
Oct 30, 2025	21.83	22.23	21.73	22.10	22.10	0.09%	1,804,006
Oct 29, 2025	22.24	22.27	22.00	22.08	22.08	-0.23%	1,008,919
Oct 28, 2025	22.42	22.42	22.08	22.13	22.13	-1.16%	898,857
Oct 27, 2025	22.42	22.51	22.29	22.39	22.39	0.49%	903,589
Oct 24, 2025	21.96	22.41	21.85	22.28	22.28	1.23%	1,676,017
Oct 23, 2025	21.44	22.03	21.22	22.01	22.01	2.85%	2,367,014
Oct 22, 2025	21.72	21.77	21.14	21.40	21.40	-1.38%	1,257,853
Oct 21, 2025	21.51	21.70	21.35	21.70	21.70	0.28%	1,415,383
Oct 20, 2025	21.71	21.72	21.52	21.64	21.64	0.46%	718,390
Oct 17, 2025	21.53	21.71	21.32	21.54	21.54	-0.83%	1,536,724
Oct 16, 2025	21.82	21.86	21.57	21.72	21.72	0.09%	929,025
Oct 15, 2025	21.91	21.95	21.65	21.70	21.70	0.05%	1,051,592
Oct 14, 2025	21.48	21.72	21.31	21.69	21.69	1.12%	1,063,670
Oct 13, 2025	21.32	21.54	21.19	21.45	21.45	-0.46%	7,016,789
Oct 10, 2025	21.28	21.55	21.28	21.55	21.55	0.65%	1,185,041
Oct 9, 2025	21.36	21.42	21.18	21.41	21.41	0.61%	1,332,351
Oct 8, 2025	21.21	21.34	21.11	21.28	21.28	-0.23%	1,289,176
Oct 7, 2025	21.20	21.39	21.08	21.33	21.33	-0.14%	1,548,479
Oct 6, 2025	21.47	21.48	21.25	21.36	21.36	-0.19%	993,149
Oct 5, 2025	21.47	21.48	21.36	21.40	21.40	-0.51%	28,083
Oct 3, 2025	21.66	21.66	21.40	21.51	21.51	0.23%	5,279,217
Oct 2, 2025	21.27	21.52	21.09	21.46	21.46	0.80%	5,279,217
Oct 1, 2025	21.24	21.48	21.17	21.29	21.29	0.71%	3,746,666
Sep 30, 2025	21.24	21.32	21.11	21.14	21.14	-0.94%	2,031,588
Sep 29, 2025	21.19	21.42	21.14	21.34	21.34	1.23%	2,582,678
Sep 26, 2025	21.50	21.70	21.03	21.08	21.08	-2.09%	1,757,359
Sep 25, 2025	21.21	21.65	21.21	21.53	21.53	0.75%	1,615,460
Sep 24, 2025	21.26	21.41	21.08	21.37	21.37	0.14%	1,827,925
Sep 23, 2025	21.41	21.50	21.34	21.34	21.34	-0.23%	1,523,249
Sep 22, 2025	21.25	21.40	21.18	21.39	21.39	1.28%	1,875,194
Sep 19, 2025	21.36	21.42	21.12	21.12	21.12	-0.38%	5,545,621
Sep 18, 2025	21.22	21.29	20.96	21.20	21.20	-0.24%	1,432,803
Sep 17, 2025	21.19	21.26	21.00	21.25	21.25	-0.09%	2,189,352
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