Orica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	15.75	15.75	15.75	15.75	15.75	-0.32%	201
Nov 20, 2025	15.80	15.80	15.80	15.80	15.63	3.74%	339
Nov 17, 2025	15.23	15.23	15.23	15.23	15.07	-0.78%	128
Nov 6, 2025	15.35	15.35	15.35	15.35	15.19	5.10%	178
Nov 4, 2025	14.61	14.61	14.61	14.61	14.45	4.32%	172
Oct 3, 2025	14.00	14.00	14.00	14.00	13.85	0.86%	710
Sep 30, 2025	13.88	13.88	13.88	13.88	13.73	-3.81%	229
Sep 29, 2025	13.51	14.43	13.51	14.43	14.28	8.01%	366
Sep 24, 2025	13.36	13.36	13.36	13.36	13.22	0.15%	1,103
Sep 11, 2025	13.34	13.34	13.34	13.34	13.20	-6.19%	115
Aug 27, 2025	14.00	14.22	14.00	14.22	14.07	2.30%	258
Aug 20, 2025	13.90	13.90	13.90	13.90	13.75	-1.63%	493
Aug 14, 2025	14.13	14.13	14.13	14.13	13.98	0.50%	132
Aug 11, 2025	14.06	14.06	14.06	14.06	13.91	7.00%	242
Jul 30, 2025	13.14	13.14	13.14	13.14	13.00	-3.81%	108
Jul 15, 2025	13.66	13.66	13.66	13.66	13.51	5.08%	119
Jul 1, 2025	13.00	13.00	13.00	13.00	12.86	4.84%	120
Jun 25, 2025	12.40	12.40	12.40	12.40	12.27	-1.74%	102
Jun 23, 2025	12.50	12.62	12.50	12.62	12.49	2.19%	478
Jun 20, 2025	12.35	12.35	12.35	12.35	12.22	-0.04%	115
Jun 13, 2025	12.36	12.36	12.36	12.36	12.22	-0.68%	523
Jun 12, 2025	12.44	12.44	12.44	12.44	12.31	0.57%	227
Jun 5, 2025	12.37	12.37	12.37	12.37	12.24	1.64%	333