Skip to main content
logo
Orica Limited (ASX:ORI)
Australia flag Australia · Delayed Price · Currency is AUD
22.29
+0.43 (1.97%)
Sep 16, 2026, 4:10 PM AEST

Orica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 202621.8622.3321.7822.29-1.97%2,194,478
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
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