Skip to main content
logo
Orica Limited (ASX:ORI)
Australia flag Australia · Delayed Price · Currency is AUD
23.32
+0.07 (0.30%)
Jul 31, 2026, 4:10 PM AEST

Orica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202623.6523.8523.4723.6723.67-0.21%832,177
Jul 27, 202623.3723.7223.0423.7223.722.15%1,059,577
Jul 24, 202623.2523.4523.0423.2223.22-0.13%2,461,871
Jul 23, 202623.3023.4823.1123.2523.251.17%1,466,598
Jul 22, 202623.4323.4322.9622.9822.98-1.37%1,166,915
Jul 21, 202623.2023.7622.8323.3023.300.95%1,315,102
Jul 20, 202623.1123.1522.7823.0823.080.57%778,631
Jul 17, 202623.2823.3322.8522.9522.95-1.29%955,619
Jul 16, 202623.5123.6323.0223.2523.25-1.11%1,071,406
Jul 15, 202623.4423.6523.2823.5123.510.73%794,942
Jul 14, 202622.9823.4022.8523.3423.341.08%1,103,134
Jul 13, 202623.7823.7822.7223.0923.09-2.37%1,240,652
Jul 10, 202623.8223.9023.5123.6523.65-0.67%971,475
Jul 9, 202623.6023.9923.5323.8123.810.85%1,103,825
Jul 8, 202623.6323.7423.3823.6123.61-0.30%1,655,610
Jul 7, 202623.5523.8923.5523.6823.68-0.55%905,479
Jul 6, 202624.2124.2123.8123.8123.81-1.12%433,727
Jul 3, 202623.9924.1523.6724.0824.081.05%621,746
Jul 2, 202623.9924.0723.5423.8323.83-0.91%3,011,314
Jul 1, 202623.9324.5823.8624.0524.051.56%1,207,385
Jun 30, 202623.9223.9223.5323.6823.68-0.29%1,072,225
Jun 29, 202623.7823.8823.6223.7523.750.47%992,297
Jun 26, 202623.6023.7523.4323.6423.641.03%1,194,441
Jun 25, 202623.2223.4823.1223.4023.401.52%1,224,619
Jun 24, 202622.5823.1522.5623.0523.051.01%3,141,257
Jun 23, 202622.8622.8722.5722.8222.82-0.17%1,346,754
Jun 22, 202622.8523.0322.6322.8622.86-739,024
Jun 19, 202623.4023.5522.8422.8622.86-2.85%3,384,831
Jun 18, 202623.5123.5323.0923.5323.531.42%1,149,330
Jun 17, 202623.3423.3422.9623.2023.20-0.04%1,036,485
Jun 16, 202623.1223.3823.1123.2123.21-0.68%739,325
Jun 15, 202623.3523.5023.1223.3723.370.82%1,608,800
Jun 12, 202623.4023.6123.1123.1823.180.78%1,675,190
Jun 11, 202623.0023.1922.5523.0023.00-0.17%1,702,823
Jun 10, 202622.8423.0922.7523.0423.040.52%1,356,876
Jun 9, 202622.8723.0722.5922.9222.92-0.13%1,798,735
Jun 5, 202622.9423.1522.7322.9522.950.79%1,206,755
Jun 4, 202623.1023.3022.7722.7722.77-1.30%1,126,969
Jun 3, 202622.9223.1822.8023.0723.071.27%1,745,338
Jun 2, 202622.5522.8122.2822.7822.780.35%1,588,916
Jun 1, 202622.9022.9122.5022.7022.70-0.83%1,164,547
May 29, 202623.0023.0222.7422.8922.890.75%2,255,373
May 28, 202623.1023.2122.6822.7222.72-1.86%1,217,132
May 27, 202623.0023.2622.9223.1523.150.78%772,641
May 26, 202622.8323.1022.7922.9722.97-0.52%1,151,363
May 25, 202622.9523.2022.8723.0923.090.70%1,018,930
May 22, 202622.9423.0222.7522.9322.930.04%1,291,707