Orica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	21.23	21.39	21.09	21.30	21.30	-0.37%	373,240
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
Jul 9, 2025	19.97	20.57	19.74	20.40	20.40	2.93%	2,690,543
Jul 8, 2025	19.90	20.01	19.78	19.82	19.82	0.51%	1,267,300
Jul 7, 2025	19.70	19.80	19.59	19.72	19.72	0.15%	558,173
Jul 4, 2025	19.86	19.90	19.63	19.69	19.69	-0.40%	519,977
Jul 3, 2025	19.66	19.84	19.52	19.77	19.77	0.87%	1,034,920
Jul 2, 2025	19.54	19.85	19.38	19.60	19.60	0.72%	1,595,508
Jul 1, 2025	19.57	19.60	19.36	19.46	19.46	-0.15%	1,429,484
Jun 30, 2025	19.49	19.62	19.32	19.49	19.49	1.19%	2,326,713
Jun 27, 2025	19.25	19.35	19.07	19.26	19.26	0.26%	1,225,969
Jun 26, 2025	19.04	19.25	18.96	19.21	19.21	1.27%	989,952
Jun 25, 2025	19.16	19.26	18.97	18.97	18.97	-0.68%	799,584
Jun 24, 2025	19.20	19.26	19.05	19.10	19.10	0.69%	1,087,917
Jun 23, 2025	19.19	19.19	18.88	18.97	18.97	-0.11%	1,196,205
Jun 20, 2025	18.84	19.03	18.74	18.99	18.99	0.32%	5,022,498
Jun 19, 2025	19.28	19.29	18.88	18.93	18.93	-1.35%	1,514,247
Jun 18, 2025	19.21	19.33	19.11	19.19	19.19	-0.16%	693,049
Jun 17, 2025	19.07	19.29	19.03	19.22	19.22	0.84%	947,406
Jun 16, 2025	19.26	19.32	19.01	19.06	19.06	-0.37%	969,772
Jun 13, 2025	19.06	19.29	19.00	19.13	19.13	0.63%	919,363
Jun 12, 2025	19.21	19.25	18.98	19.01	19.01	-0.47%	956,738
Jun 11, 2025	19.21	19.28	19.10	19.10	19.10	-0.26%	4,935,713
Jun 10, 2025	19.10	19.24	19.05	19.15	19.15	1.48%	1,218,337
Jun 6, 2025	18.95	19.09	18.78	18.87	18.87	-0.11%	869,922
Jun 5, 2025	18.97	18.98	18.66	18.89	18.89	-0.21%	987,260
Jun 4, 2025	18.95	18.95	18.76	18.93	18.93	0.80%	1,734,209
Jun 3, 2025	18.85	18.94	18.61	18.78	18.78	0.16%	748,172
Jun 2, 2025	18.80	18.85	18.65	18.75	18.75	-0.21%	748,529
May 30, 2025	18.74	18.90	18.72	18.79	18.79	-0.16%	1,849,124
May 29, 2025	18.90	18.93	18.75	18.82	18.82	0.59%	3,588,797
May 28, 2025	18.87	18.87	18.63	18.71	18.71	0.11%	1,080,818
May 27, 2025	18.71	18.74	18.43	18.69	18.69	0.27%	1,060,080
May 26, 2025	18.59	18.64	18.34	18.64	18.64	0.43%	1,187,747
May 23, 2025	18.48	18.56	18.31	18.56	18.56	1.48%	1,593,671