Orica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	21.10	21.17	20.98	21.02	-	-0.92%	41,784
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%	1,393,278
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%	1,228,730
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%	1,973,535
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
Mar 5, 2026	23.43	23.90	23.38	23.72	23.72	1.85%	2,840,712
Mar 4, 2026	23.82	23.97	23.29	23.29	23.29	-2.23%	2,875,614
Mar 3, 2026	24.53	24.71	23.77	23.82	23.82	-3.56%	2,623,650
Mar 2, 2026	24.00	24.74	23.85	24.70	24.70	1.15%	1,435,013
Feb 27, 2026	24.15	24.46	24.13	24.42	24.42	1.12%	1,498,775
Feb 26, 2026	24.60	24.60	23.92	24.15	24.15	-0.17%	1,110,794
Feb 25, 2026	23.76	24.33	23.71	24.19	24.19	0.75%	2,343,620
Feb 24, 2026	24.45	24.54	23.90	24.01	24.01	-1.80%	2,064,301
Feb 23, 2026	24.21	24.50	23.51	24.45	24.45	-1.21%	2,343,577
Feb 20, 2026	25.29	25.52	24.75	24.75	24.75	-2.52%	1,977,123
Feb 19, 2026	26.17	26.23	25.36	25.39	25.39	-2.57%	2,123,428
Feb 18, 2026	25.99	26.12	25.83	26.06	26.06	0.66%	776,616
Feb 17, 2026	25.72	25.97	25.68	25.89	25.89	0.70%	971,674
Feb 16, 2026	25.62	26.16	25.61	25.71	25.71	-0.35%	2,796,295