Skip to main content
logo
Orica Limited (ASX:ORI)
Australia flag Australia · Delayed Price · Currency is AUD
23.58
+0.21 (0.90%)
Oct 6, 2026, 4:11 PM AEST

Orica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202623.3723.5923.2623.5823.580.90%1,060,117
Oct 5, 202623.3923.4523.1323.3723.370.82%694,057
Oct 2, 202623.0023.2222.8823.1823.181.27%858,423
Oct 1, 202623.3523.4922.8922.8922.89-2.43%1,845,691
Sep 30, 202623.0923.6923.0123.4623.461.34%2,303,495
Sep 29, 202623.3623.4123.0423.1523.15-0.26%1,173,036
Sep 28, 202623.0023.3922.9623.2123.211.58%1,660,903
Sep 25, 202622.9223.1922.5722.8522.85-1.42%1,008,465
Sep 24, 202622.7323.2322.7123.1823.180.48%1,205,741
Sep 23, 202622.8523.2222.7523.0723.071.90%1,786,486
Sep 22, 202622.4222.8922.4222.6422.640.18%1,301,873
Sep 21, 202622.5822.7322.4922.6022.60-0.04%811,735
Sep 18, 202622.8722.9022.5822.6122.61-1.18%2,462,567
Sep 17, 202622.2922.8822.2722.8822.882.65%1,938,396
Sep 16, 202621.8622.3321.7822.2922.291.97%2,273,582
Sep 15, 202621.9622.1921.6521.8621.86-0.64%1,146,274
Sep 14, 202621.9122.2621.8522.0022.00-0.23%1,111,249
Sep 11, 202622.5922.6221.9422.0522.05-3.84%2,051,985
Sep 10, 202622.7323.1022.3122.9322.930.09%1,470,563
Sep 9, 202622.7123.1422.7122.9122.911.15%1,646,147
Sep 8, 202622.9022.9622.6322.6522.65-1.35%810,374
Sep 7, 202622.7022.9822.4522.9622.961.86%1,059,961
Sep 4, 202622.5222.5622.2322.5422.540.31%1,798,472
Sep 3, 202622.4122.8422.3622.4722.470.63%1,401,825
Sep 2, 202622.3722.5322.3022.3322.33-1.02%934,404
Sep 1, 202622.1022.5622.0622.5622.561.48%1,624,800
Aug 31, 202622.0022.3121.8922.2322.231.14%1,458,357
Aug 28, 202622.0522.1921.9621.9821.98-0.41%1,194,066
Aug 27, 202622.3122.3622.0722.0722.07-1.03%982,367
Aug 26, 202622.2922.4522.0922.3022.30-0.04%1,070,809
Aug 25, 202621.9722.4021.9722.3122.310.77%912,631
Aug 24, 202621.7422.1821.7422.1422.14-0.09%809,688
Aug 21, 202622.1622.3022.0822.1622.16-983,175
Aug 20, 202622.2322.2321.9122.1622.160.18%1,371,838
Aug 19, 202622.2922.4022.0422.1222.12-0.90%1,014,972
Aug 18, 202622.0522.3422.0322.3222.32-1,041,262
Aug 17, 202622.4022.5322.1622.3222.320.54%1,175,758
Aug 14, 202622.8522.8521.6722.2022.20-2.46%2,005,648
Aug 13, 202622.8522.9822.5222.7622.76-0.87%2,180,878
Aug 12, 202623.0423.3622.7222.9622.96-0.61%2,277,063
Aug 11, 202623.1423.3523.0223.1023.10-1.24%1,574,381
Aug 10, 202623.4223.5723.2123.3923.39-0.59%536,891
Aug 7, 202623.6223.7223.4423.5323.530.04%847,164
Aug 6, 202623.8023.9823.5223.5223.52-1.47%901,550
Aug 5, 202623.5623.9923.5623.8723.870.93%604,070
Aug 4, 202623.0723.8123.0723.6523.651.42%1,011,801
Aug 3, 202623.0423.4522.9423.3223.32-634,601
Jul 31, 202623.5523.5723.2523.3223.320.30%1,136,131
Jul 30, 202623.3723.5323.1423.2523.25-0.85%727,070
Jul 29, 202623.8923.9323.2823.4523.45-0.93%975,924