Orica Limited (ASX:ORI)
Australia · Delayed Price · Currency is AUD 22.85
+0.15 (0.66%)
Oct 27, 2026, 4:10 PM AEDT
Orica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 22.87 | 22.91 | 22.47 | 22.85 | 22.85 | 0.66% | 1,351,689 |
| Oct 26, 2026 | 22.67 | 22.84 | 22.56 | 22.70 | 22.70 | -0.74% | 2,015,467 |
| Oct 23, 2026 | 23.04 | 23.14 | 22.73 | 22.87 | 22.87 | -0.57% | 1,200,033 |
| Oct 22, 2026 | 23.08 | 23.11 | 22.86 | 23.00 | 23.00 | -0.13% | 832,056 |
| Oct 21, 2026 | 23.08 | 23.23 | 22.87 | 23.03 | 23.03 | 0.52% | 1,593,964 |
| Oct 20, 2026 | 22.55 | 23.01 | 22.46 | 22.91 | 22.91 | 0.79% | 954,203 |
| Oct 19, 2026 | 22.86 | 22.89 | 22.55 | 22.73 | 22.73 | -0.31% | 673,585 |
| Oct 16, 2026 | 22.76 | 22.85 | 22.57 | 22.80 | 22.80 | 1.56% | 1,318,703 |
| Oct 15, 2026 | 22.74 | 22.83 | 22.22 | 22.45 | 22.45 | -1.28% | 1,249,838 |
| Oct 14, 2026 | 22.98 | 23.14 | 22.71 | 22.74 | 22.74 | -0.87% | 742,426 |
| Oct 13, 2026 | 23.07 | 23.07 | 22.72 | 22.94 | 22.94 | -0.26% | 511,943 |
| Oct 12, 2026 | 23.10 | 23.10 | 22.88 | 23.00 | 23.00 | -0.30% | 457,401 |
| Oct 9, 2026 | 22.97 | 23.07 | 22.88 | 23.07 | 23.07 | 1.01% | 623,725 |
| Oct 8, 2026 | 22.88 | 22.95 | 22.63 | 22.84 | 22.84 | -1.93% | 1,072,042 |
| Oct 7, 2026 | 23.58 | 23.70 | 23.21 | 23.29 | 23.29 | -1.23% | 930,858 |
| Oct 6, 2026 | 23.37 | 23.59 | 23.26 | 23.58 | 23.58 | 0.90% | 1,060,117 |
| Oct 5, 2026 | 23.39 | 23.45 | 23.13 | 23.37 | 23.37 | 0.82% | 694,057 |
| Oct 2, 2026 | 23.00 | 23.22 | 22.88 | 23.18 | 23.18 | 1.27% | 858,423 |
| Oct 1, 2026 | 23.35 | 23.49 | 22.89 | 22.89 | 22.89 | -2.43% | 1,845,691 |
| Sep 30, 2026 | 23.09 | 23.69 | 23.01 | 23.46 | 23.46 | 1.34% | 2,303,495 |
| Sep 29, 2026 | 23.36 | 23.41 | 23.04 | 23.15 | 23.15 | -0.26% | 1,173,036 |
| Sep 28, 2026 | 23.00 | 23.39 | 22.96 | 23.21 | 23.21 | 1.58% | 1,660,903 |
| Sep 25, 2026 | 22.92 | 23.19 | 22.57 | 22.85 | 22.85 | -1.42% | 1,008,465 |
| Sep 24, 2026 | 22.73 | 23.23 | 22.71 | 23.18 | 23.18 | 0.48% | 1,205,741 |
| Sep 23, 2026 | 22.85 | 23.22 | 22.75 | 23.07 | 23.07 | 1.90% | 1,786,486 |
| Sep 22, 2026 | 22.42 | 22.89 | 22.42 | 22.64 | 22.64 | 0.18% | 1,301,873 |
| Sep 21, 2026 | 22.58 | 22.73 | 22.49 | 22.60 | 22.60 | -0.04% | 811,735 |
| Sep 18, 2026 | 22.87 | 22.90 | 22.58 | 22.61 | 22.61 | -1.18% | 2,462,567 |
| Sep 17, 2026 | 22.29 | 22.88 | 22.27 | 22.88 | 22.88 | 2.65% | 1,938,396 |
| Sep 16, 2026 | 21.86 | 22.33 | 21.78 | 22.29 | 22.29 | 1.97% | 2,273,582 |
| Sep 15, 2026 | 21.96 | 22.19 | 21.65 | 21.86 | 21.86 | -0.64% | 1,146,274 |
| Sep 14, 2026 | 21.91 | 22.26 | 21.85 | 22.00 | 22.00 | -0.23% | 1,111,249 |
| Sep 11, 2026 | 22.59 | 22.62 | 21.94 | 22.05 | 22.05 | -3.84% | 2,051,985 |
| Sep 10, 2026 | 22.73 | 23.10 | 22.31 | 22.93 | 22.93 | 0.09% | 1,470,563 |
| Sep 9, 2026 | 22.71 | 23.14 | 22.71 | 22.91 | 22.91 | 1.15% | 1,646,147 |
| Sep 8, 2026 | 22.90 | 22.96 | 22.63 | 22.65 | 22.65 | -1.35% | 810,374 |
| Sep 7, 2026 | 22.70 | 22.98 | 22.45 | 22.96 | 22.96 | 1.86% | 1,059,961 |
| Sep 4, 2026 | 22.52 | 22.56 | 22.23 | 22.54 | 22.54 | 0.31% | 1,798,472 |
| Sep 3, 2026 | 22.41 | 22.84 | 22.36 | 22.47 | 22.47 | 0.63% | 1,401,825 |
| Sep 2, 2026 | 22.37 | 22.53 | 22.30 | 22.33 | 22.33 | -1.02% | 934,404 |
| Sep 1, 2026 | 22.10 | 22.56 | 22.06 | 22.56 | 22.56 | 1.48% | 1,624,800 |
| Aug 31, 2026 | 22.00 | 22.31 | 21.89 | 22.23 | 22.23 | 1.14% | 1,458,357 |
| Aug 28, 2026 | 22.05 | 22.19 | 21.96 | 21.98 | 21.98 | -0.41% | 1,194,066 |
| Aug 27, 2026 | 22.31 | 22.36 | 22.07 | 22.07 | 22.07 | -1.03% | 982,367 |
| Aug 26, 2026 | 22.29 | 22.45 | 22.09 | 22.30 | 22.30 | -0.04% | 1,070,809 |
| Aug 25, 2026 | 21.97 | 22.40 | 21.97 | 22.31 | 22.31 | 0.77% | 912,631 |
| Aug 24, 2026 | 21.74 | 22.18 | 21.74 | 22.14 | 22.14 | -0.09% | 809,688 |
| Aug 21, 2026 | 22.16 | 22.30 | 22.08 | 22.16 | 22.16 | - | 983,175 |
| Aug 20, 2026 | 22.23 | 22.23 | 21.91 | 22.16 | 22.16 | 0.18% | 1,371,838 |
| Aug 19, 2026 | 22.29 | 22.40 | 22.04 | 22.12 | 22.12 | -0.90% | 1,014,972 |