Orica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	23.40	23.61	23.11	23.18	23.18	0.78%	1,675,190
Jun 11, 2026	23.00	23.19	22.55	23.00	23.00	-0.17%	1,702,823
Jun 10, 2026	22.84	23.09	22.75	23.04	23.04	0.52%	1,356,876
Jun 9, 2026	22.87	23.07	22.59	22.92	22.92	-0.13%	1,798,735
Jun 5, 2026	22.94	23.15	22.73	22.95	22.95	0.79%	1,206,755
Jun 4, 2026	23.10	23.30	22.77	22.77	22.77	-1.30%	1,126,969
Jun 3, 2026	22.92	23.18	22.80	23.07	23.07	1.27%	1,745,338
Jun 2, 2026	22.55	22.81	22.28	22.78	22.78	0.35%	1,588,916
Jun 1, 2026	22.90	22.91	22.50	22.70	22.70	-0.83%	1,164,547
May 29, 2026	23.00	23.02	22.74	22.89	22.89	0.75%	2,255,373
May 28, 2026	23.10	23.21	22.68	22.72	22.72	-1.86%	1,217,132
May 27, 2026	23.00	23.26	22.92	23.15	23.15	0.78%	772,641
May 26, 2026	22.83	23.10	22.79	22.97	22.97	-0.52%	1,151,363
May 25, 2026	22.95	23.20	22.87	23.09	23.09	0.70%	1,018,930
May 22, 2026	22.94	23.02	22.75	22.93	22.93	0.04%	1,291,707
May 21, 2026	22.68	22.94	22.57	22.92	22.92	2.39%	1,460,993
May 20, 2026	23.05	23.10	22.40	22.67	22.39	-1.73%	1,629,156
May 19, 2026	22.86	23.22	22.52	23.07	22.78	2.44%	1,824,734
May 18, 2026	22.79	22.86	22.46	22.52	22.24	-2.26%	3,628,952
May 15, 2026	23.16	23.18	22.81	23.04	22.75	0.44%	1,752,513
May 14, 2026	22.45	23.10	22.20	22.94	22.65	2.73%	2,494,394
May 13, 2026	22.15	22.47	21.88	22.33	22.05	0.77%	3,151,200
May 12, 2026	22.10	22.25	21.84	22.16	21.88	1.19%	2,049,737
May 11, 2026	21.88	22.25	21.77	21.90	21.62	0.78%	2,232,947
May 8, 2026	22.06	22.06	21.34	21.73	21.46	-3.42%	2,205,053
May 7, 2026	22.30	22.51	21.80	22.50	22.22	7.55%	4,436,404
May 6, 2026	20.93	21.03	20.81	20.92	20.66	1.36%	1,010,889
May 5, 2026	20.88	21.01	20.57	20.64	20.38	-1.76%	847,020
May 4, 2026	21.16	21.34	20.90	21.01	20.75	-0.80%	935,840
May 1, 2026	21.21	21.36	21.10	21.18	20.91	0.81%	1,106,919
Apr 30, 2026	20.60	21.06	20.60	21.01	20.75	0.38%	981,235
Apr 29, 2026	20.95	21.09	20.80	20.93	20.67	-0.10%	938,078
Apr 28, 2026	21.10	21.18	20.90	20.95	20.69	-1.23%	902,639
Apr 27, 2026	21.00	21.31	20.89	21.21	20.94	-0.05%	880,431
Apr 24, 2026	21.10	21.22	20.80	21.22	20.95	1.53%	818,191
Apr 23, 2026	20.81	20.90	20.57	20.90	20.64	-0.38%	1,404,618
Apr 22, 2026	20.83	21.09	20.66	20.98	20.72	1.30%	2,153,914
Apr 21, 2026	20.56	20.71	20.47	20.71	20.45	1.02%	2,126,263
Apr 20, 2026	20.33	20.63	20.29	20.50	20.24	0.34%	1,317,911
Apr 17, 2026	20.30	20.55	20.28	20.43	20.17	0.54%	1,676,894
Apr 16, 2026	20.50	20.58	20.30	20.32	20.06	-1.55%	1,551,889
Apr 15, 2026	21.00	21.05	20.64	20.64	20.38	-0.72%	1,584,129
Apr 14, 2026	21.19	21.19	20.65	20.79	20.53	-0.38%	915,491
Apr 13, 2026	21.16	21.27	20.87	20.87	20.61	-2.89%	2,110,688
Apr 10, 2026	21.11	21.53	21.10	21.49	21.22	0.42%	1,232,630
Apr 9, 2026	21.12	21.49	21.11	21.40	21.13	-0.09%	1,786,569
Apr 8, 2026	21.14	21.55	21.00	21.42	21.15	4.74%	2,295,832
Apr 7, 2026	20.56	20.68	20.27	20.45	20.19	0.69%	1,337,815
Apr 2, 2026	20.92	21.01	20.27	20.31	20.05	-2.12%	1,528,144
Apr 1, 2026	20.65	21.00	20.37	20.75	20.49	3.44%	1,687,938