Orica Limited (OCLDF)
OTCMKTS · Delayed Price · Currency is USD
9.70
-5.22 (-34.99%)
Feb 5, 2026, 4:00 PM EST
Orica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.71 | 7.57% | 372 |
| Sep 10, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.68 | 13.22% | 200 |
| Jul 25, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.08 | 27.60% | 175 |
| Apr 23, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.31 | 1.05% | 201 |
| Apr 8, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.21 | -13.64% | 125 |
| Mar 18, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.66 | 4.86% | 200 |
| Jan 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.17 | 8.37% | 375 |
| Dec 16, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.39 | -8.68% | 883 |
| Oct 3, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.10 | -3.02% | 595 |
| Jun 25, 2024 | 11.55 | 11.55 | 10.93 | 10.93 | 10.41 | -11.14% | 1,000 |
| May 15, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.60 | 21.18% | 1,500 |
| Feb 14, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.57 | 6.28% | 110 |
| Oct 3, 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.01 | -0.08% | 541 |
| Aug 23, 2023 | 9.56 | 9.56 | 9.56 | 9.56 | 9.01 | -10.38% | 270 |
| Mar 8, 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.06 | 0.80% | 300 |
| Feb 13, 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 9.98 | 23.79% | 386 |
| Oct 3, 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.06 | -0.04% | 250 |
| Sep 26, 2022 | 8.55 | 8.55 | 8.55 | 8.55 | 8.06 | -11.67% | 1,621 |
| Sep 8, 2022 | 9.68 | 9.68 | 9.68 | 9.68 | 9.13 | -10.45% | 3,048 |
| Jul 18, 2022 | 10.81 | 10.81 | 10.81 | 10.81 | 10.19 | 12.25% | 200 |
| Dec 28, 2021 | 9.63 | 9.63 | 9.63 | 9.63 | 9.08 | -1.73% | 100 |
| Dec 22, 2021 | 10.18 | 10.18 | 9.49 | 9.80 | 9.24 | -7.37% | 3,334 |
| Nov 22, 2021 | 10.58 | 10.58 | 10.58 | 10.58 | 9.98 | -0.47% | 123 |
| Nov 18, 2021 | 10.63 | 10.63 | 10.63 | 10.63 | 10.02 | -8.36% | 2,138 |
| Oct 26, 2021 | 11.60 | 11.60 | 11.60 | 11.60 | 10.94 | 15.08% | 250 |
| Oct 7, 2021 | 10.08 | 10.08 | 10.08 | 10.08 | 9.51 | -0.20% | 513 |
| Sep 30, 2021 | 10.26 | 10.26 | 9.97 | 10.10 | 9.53 | 12.07% | 10,039 |
| Sep 29, 2021 | 9.01 | 9.01 | 9.01 | 9.01 | 8.50 | -7.76% | 30,636 |
| Mar 10, 2021 | 9.83 | 9.83 | 9.77 | 9.77 | 9.21 | -8.69% | 713 |
| Feb 26, 2021 | 10.32 | 10.70 | 10.32 | 10.70 | 10.09 | -3.25% | 1,500 |
| Dec 22, 2020 | 11.06 | 11.06 | 11.06 | 11.06 | 10.43 | -5.55% | 100 |
| Dec 17, 2020 | 11.71 | 11.71 | 11.71 | 11.71 | 11.04 | -2.42% | 230 |
| Dec 1, 2020 | 12.00 | 12.00 | 12.00 | 12.00 | 11.32 | 7.82% | 1,065 |
| Sep 21, 2020 | 11.13 | 11.13 | 11.13 | 11.13 | 10.50 | -9.73% | 363 |
| Sep 2, 2020 | 12.33 | 12.33 | 12.33 | 12.33 | 11.63 | -7.64% | 100 |
| Feb 25, 2020 | 13.35 | 13.35 | 13.35 | 13.35 | 12.59 | -11.41% | 313 |
| Dec 31, 2019 | 15.07 | 15.07 | 15.07 | 15.07 | 14.21 | -6.98% | 1,041 |
| Dec 27, 2019 | 16.20 | 16.20 | 16.20 | 16.20 | 15.28 | -3.11% | 100 |
| Nov 7, 2019 | 16.84 | 16.84 | 16.72 | 16.72 | 15.77 | 3.02% | 6,000 |
| Oct 17, 2019 | 16.23 | 16.23 | 16.18 | 16.23 | 15.31 | 5.29% | 315 |
| Sep 25, 2019 | 15.42 | 15.42 | 15.42 | 15.42 | 14.54 | 1.15% | 1,920 |
| Sep 17, 2019 | 15.24 | 15.24 | 15.24 | 15.24 | 14.37 | 8.01% | 292 |
| Jul 8, 2019 | 14.11 | 14.11 | 14.11 | 14.11 | 13.31 | 8.50% | 150 |
| Mar 18, 2019 | 12.66 | 13.01 | 12.66 | 13.01 | 12.26 | 2.73% | 1,700 |
| Mar 13, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 11.94 | -0.24% | 190 |
| Jan 15, 2019 | 12.69 | 12.69 | 12.69 | 12.69 | 11.97 | 2.01% | 100 |
| Jan 10, 2019 | 12.44 | 12.44 | 12.44 | 12.44 | 11.73 | 0.57% | 100 |
| Dec 13, 2018 | 12.37 | 12.37 | 12.37 | 12.37 | 11.67 | -3.12% | 2,100 |
| Nov 15, 2018 | 12.77 | 12.77 | 12.77 | 12.77 | 12.04 | 11.12% | 777 |