Orica Limited (ASX:ORI)
Australia · Delayed Price · Currency is AUD 22.30
-0.01 (-0.04%)
Aug 26, 2026, 4:10 PM AEST
Orica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 22.29 | 22.45 | 22.09 | 22.30 | 22.30 | -0.04% | 1,070,809 |
| Aug 25, 2026 | 21.97 | 22.40 | 21.97 | 22.31 | 22.31 | 0.77% | 912,631 |
| Aug 24, 2026 | 21.74 | 22.18 | 21.74 | 22.14 | 22.14 | -0.09% | 809,688 |
| Aug 21, 2026 | 22.16 | 22.30 | 22.08 | 22.16 | 22.16 | - | 983,175 |
| Aug 20, 2026 | 22.23 | 22.23 | 21.91 | 22.16 | 22.16 | 0.18% | 1,371,838 |
| Aug 19, 2026 | 22.29 | 22.40 | 22.04 | 22.12 | 22.12 | -0.90% | 1,014,972 |
| Aug 18, 2026 | 22.05 | 22.34 | 22.03 | 22.32 | 22.32 | - | 1,041,262 |
| Aug 17, 2026 | 22.40 | 22.53 | 22.16 | 22.32 | 22.32 | 0.54% | 1,175,758 |
| Aug 14, 2026 | 22.85 | 22.85 | 21.67 | 22.20 | 22.20 | -2.46% | 2,005,648 |
| Aug 13, 2026 | 22.85 | 22.98 | 22.52 | 22.76 | 22.76 | -0.87% | 2,180,878 |
| Aug 12, 2026 | 23.04 | 23.36 | 22.72 | 22.96 | 22.96 | -0.61% | 2,277,063 |
| Aug 11, 2026 | 23.14 | 23.35 | 23.02 | 23.10 | 23.10 | -1.24% | 1,574,381 |
| Aug 10, 2026 | 23.42 | 23.57 | 23.21 | 23.39 | 23.39 | -0.59% | 536,891 |
| Aug 7, 2026 | 23.62 | 23.72 | 23.44 | 23.53 | 23.53 | 0.04% | 847,164 |
| Aug 6, 2026 | 23.80 | 23.98 | 23.52 | 23.52 | 23.52 | -1.47% | 901,550 |
| Aug 5, 2026 | 23.56 | 23.99 | 23.56 | 23.87 | 23.87 | 0.93% | 604,070 |
| Aug 4, 2026 | 23.07 | 23.81 | 23.07 | 23.65 | 23.65 | 1.42% | 1,011,801 |
| Aug 3, 2026 | 23.04 | 23.45 | 22.94 | 23.32 | 23.32 | - | 634,601 |
| Jul 31, 2026 | 23.55 | 23.57 | 23.25 | 23.32 | 23.32 | 0.30% | 1,136,131 |
| Jul 30, 2026 | 23.37 | 23.53 | 23.14 | 23.25 | 23.25 | -0.85% | 727,070 |
| Jul 29, 2026 | 23.89 | 23.93 | 23.28 | 23.45 | 23.45 | -0.93% | 975,924 |
| Jul 28, 2026 | 23.65 | 23.85 | 23.47 | 23.67 | 23.67 | -0.21% | 832,177 |
| Jul 27, 2026 | 23.37 | 23.72 | 23.04 | 23.72 | 23.72 | 2.15% | 1,059,577 |
| Jul 24, 2026 | 23.25 | 23.45 | 23.04 | 23.22 | 23.22 | -0.13% | 2,461,871 |
| Jul 23, 2026 | 23.30 | 23.48 | 23.11 | 23.25 | 23.25 | 1.17% | 1,466,598 |
| Jul 22, 2026 | 23.43 | 23.43 | 22.96 | 22.98 | 22.98 | -1.37% | 1,166,915 |
| Jul 21, 2026 | 23.20 | 23.76 | 22.83 | 23.30 | 23.30 | 0.95% | 1,315,102 |
| Jul 20, 2026 | 23.11 | 23.15 | 22.78 | 23.08 | 23.08 | 0.57% | 778,631 |
| Jul 17, 2026 | 23.28 | 23.33 | 22.85 | 22.95 | 22.95 | -1.29% | 955,619 |
| Jul 16, 2026 | 23.51 | 23.63 | 23.02 | 23.25 | 23.25 | -1.11% | 1,071,406 |
| Jul 15, 2026 | 23.44 | 23.65 | 23.28 | 23.51 | 23.51 | 0.73% | 794,942 |
| Jul 14, 2026 | 22.98 | 23.40 | 22.85 | 23.34 | 23.34 | 1.08% | 1,103,134 |
| Jul 13, 2026 | 23.78 | 23.78 | 22.72 | 23.09 | 23.09 | -2.37% | 1,240,652 |
| Jul 10, 2026 | 23.82 | 23.90 | 23.51 | 23.65 | 23.65 | -0.67% | 971,475 |
| Jul 9, 2026 | 23.60 | 23.99 | 23.53 | 23.81 | 23.81 | 0.85% | 1,103,825 |
| Jul 8, 2026 | 23.63 | 23.74 | 23.38 | 23.61 | 23.61 | -0.30% | 1,655,610 |
| Jul 7, 2026 | 23.55 | 23.89 | 23.55 | 23.68 | 23.68 | -0.55% | 905,479 |
| Jul 6, 2026 | 24.21 | 24.21 | 23.81 | 23.81 | 23.81 | -1.12% | 433,727 |
| Jul 3, 2026 | 23.99 | 24.15 | 23.67 | 24.08 | 24.08 | 1.05% | 621,746 |
| Jul 2, 2026 | 23.99 | 24.07 | 23.54 | 23.83 | 23.83 | -0.91% | 3,011,314 |
| Jul 1, 2026 | 23.93 | 24.58 | 23.86 | 24.05 | 24.05 | 1.56% | 1,207,385 |
| Jun 30, 2026 | 23.92 | 23.92 | 23.53 | 23.68 | 23.68 | -0.29% | 1,072,225 |
| Jun 29, 2026 | 23.78 | 23.88 | 23.62 | 23.75 | 23.75 | 0.47% | 992,297 |
| Jun 26, 2026 | 23.60 | 23.75 | 23.43 | 23.64 | 23.64 | 1.03% | 1,194,441 |
| Jun 25, 2026 | 23.22 | 23.48 | 23.12 | 23.40 | 23.40 | 1.52% | 1,224,619 |
| Jun 24, 2026 | 22.58 | 23.15 | 22.56 | 23.05 | 23.05 | 1.01% | 3,141,257 |
| Jun 23, 2026 | 22.86 | 22.87 | 22.57 | 22.82 | 22.82 | -0.17% | 1,346,754 |
| Jun 22, 2026 | 22.85 | 23.03 | 22.63 | 22.86 | 22.86 | - | 739,024 |
| Jun 19, 2026 | 23.40 | 23.55 | 22.84 | 22.86 | 22.86 | -2.85% | 3,384,831 |
| Jun 18, 2026 | 23.51 | 23.53 | 23.09 | 23.53 | 23.53 | 1.42% | 1,149,330 |