Orica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	22.79	22.86	22.46	22.52	22.52	-2.26%	3,628,952
May 15, 2026	23.16	23.18	22.81	23.04	23.04	0.44%	1,752,513
May 14, 2026	22.45	23.10	22.20	22.94	22.94	2.73%	2,494,394
May 13, 2026	22.15	22.47	21.88	22.33	22.33	0.77%	3,151,200
May 12, 2026	22.10	22.25	21.84	22.16	22.16	1.19%	2,049,737
May 11, 2026	21.88	22.25	21.77	21.90	21.90	0.78%	2,232,947
May 8, 2026	22.06	22.06	21.34	21.73	21.73	-3.42%	2,205,053
May 7, 2026	22.30	22.51	21.80	22.50	22.50	7.55%	4,436,404
May 6, 2026	20.93	21.03	20.81	20.92	20.92	1.36%	1,010,889
May 5, 2026	20.88	21.01	20.57	20.64	20.64	-1.76%	847,020
May 4, 2026	21.16	21.34	20.90	21.01	21.01	-0.80%	935,840
May 1, 2026	21.21	21.36	21.10	21.18	21.18	0.81%	1,106,919
Apr 30, 2026	20.60	21.06	20.60	21.01	21.01	0.38%	981,235
Apr 29, 2026	20.95	21.09	20.80	20.93	20.93	-0.10%	938,078
Apr 28, 2026	21.10	21.18	20.90	20.95	20.95	-1.23%	902,639
Apr 27, 2026	21.00	21.31	20.89	21.21	21.21	-0.05%	880,431
Apr 24, 2026	21.10	21.22	20.80	21.22	21.22	1.53%	818,191
Apr 23, 2026	20.81	20.90	20.57	20.90	20.90	-0.38%	1,404,618
Apr 22, 2026	20.83	21.09	20.66	20.98	20.98	1.30%	2,153,914
Apr 21, 2026	20.56	20.71	20.47	20.71	20.71	1.02%	2,126,263
Apr 20, 2026	20.33	20.63	20.29	20.50	20.50	0.34%	1,317,911
Apr 17, 2026	20.30	20.55	20.28	20.43	20.43	0.54%	1,676,894
Apr 16, 2026	20.50	20.58	20.30	20.32	20.32	-1.55%	1,551,889
Apr 15, 2026	21.00	21.05	20.64	20.64	20.64	-0.72%	1,584,129
Apr 14, 2026	21.19	21.19	20.65	20.79	20.79	-0.38%	915,491
Apr 13, 2026	21.16	21.27	20.87	20.87	20.87	-2.89%	2,110,688
Apr 10, 2026	21.11	21.53	21.10	21.49	21.49	0.42%	1,232,630
Apr 9, 2026	21.12	21.49	21.11	21.40	21.40	-0.09%	1,786,569
Apr 8, 2026	21.14	21.55	21.00	21.42	21.42	4.74%	2,295,832
Apr 7, 2026	20.56	20.68	20.27	20.45	20.45	0.69%	1,337,815
Apr 2, 2026	20.92	21.01	20.27	20.31	20.31	-2.12%	1,528,144
Apr 1, 2026	20.65	21.00	20.37	20.75	20.75	3.44%	1,687,938
Mar 31, 2026	20.04	20.21	19.86	20.06	20.06	-1.18%	1,668,363
Mar 30, 2026	20.20	20.39	20.00	20.30	20.30	-	1,677,908
Mar 27, 2026	20.25	20.37	20.07	20.30	20.30	-1.46%	1,811,239
Mar 26, 2026	19.62	20.61	19.47	20.60	20.60	5.48%	3,618,195
Mar 25, 2026	18.70	19.53	18.58	19.53	19.53	4.05%	3,457,721
Mar 24, 2026	19.34	19.37	18.67	18.77	18.77	-0.85%	2,173,535
Mar 23, 2026	19.10	19.17	18.91	18.93	18.93	-2.52%	2,352,329
Mar 20, 2026	19.56	19.70	19.31	19.42	19.42	-0.72%	3,883,840
Mar 19, 2026	19.90	20.10	19.41	19.56	19.56	-2.64%	2,297,339
Mar 18, 2026	19.66	20.10	19.61	20.09	20.09	0.90%	2,265,333
Mar 17, 2026	19.22	19.93	19.22	19.91	19.91	2.89%	3,173,757
Mar 16, 2026	19.44	19.59	19.22	19.35	19.35	-1.73%	2,441,883
Mar 13, 2026	19.88	19.92	19.65	19.69	19.69	-0.35%	1,769,019
Mar 12, 2026	20.20	20.50	19.76	19.76	19.76	-2.23%	2,697,075
Mar 11, 2026	20.61	20.78	20.18	20.21	20.21	-3.39%	10,396,690
Mar 10, 2026	21.98	22.18	20.87	20.92	20.92	-3.42%	3,584,269
Mar 9, 2026	22.53	22.83	21.30	21.66	21.66	-6.19%	2,739,472
Mar 6, 2026	23.60	23.75	23.04	23.09	23.09	-2.66%	2,203,881