Orica Limited (OCLDY)
OTCMKTS
· Delayed Price · Currency is USD
10.37
-0.65 (-5.93%)
At close: Dec 23, 2024
Orica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -5.93% | 766 |
| Dec 18, 2024 | 11.05 | 11.05 | 10.10 | 11.03 | 11.03 | -1.87% | 1,466 |
| Dec 16, 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -5.51% | 321 |
| Dec 3, 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | 8.09% | 345 |
| Dec 2, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -6.86% | 725 |
| Nov 22, 2024 | 11.81 | 11.81 | 11.81 | 11.81 | 11.67 | 7.76% | 1,259 |
| Nov 18, 2024 | 11.90 | 11.90 | 10.96 | 10.96 | 10.83 | 1.01% | 1,479 |
| Nov 15, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.72 | 3.63% | 696 |
| Nov 14, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.35 | -2.88% | 119 |
| Nov 13, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.65 | 3.06% | 114 |
| Nov 12, 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.34 | -2.79% | 717 |
| Nov 8, 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.63 | -9.35% | 227 |
| Oct 28, 2024 | 11.87 | 11.87 | 11.87 | 11.87 | 11.73 | 0.25% | 149 |
| Oct 22, 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.70 | 4.32% | 683 |
| Oct 14, 2024 | 11.35 | 11.35 | 11.35 | 11.35 | 11.22 | 1.34% | 423 |
| Oct 10, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.07 | -15.09% | 110 |
| Oct 4, 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.03 | -1.57% | 188 |
| Oct 1, 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.24 | 12.42% | 490 |
| Sep 27, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.78 | -1.41% | 150 |
| Aug 27, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 11.95 | -1.31% | 106 |
| Aug 19, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.11 | 9.28% | 807 |
| Aug 9, 2024 | 10.85 | 11.61 | 10.85 | 11.21 | 11.08 | -0.44% | 5,965 |
| Aug 7, 2024 | 10.92 | 11.26 | 10.92 | 11.26 | 11.13 | -3.33% | 967 |
| Aug 2, 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.51 | -0.78% | 207 |
| Aug 1, 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.60 | 1.60% | 206 |
| Jul 30, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | -0.82% | 229 |
| Jul 18, 2024 | 11.76 | 11.76 | 11.65 | 11.65 | 11.51 | -5.59% | 1,008 |
| Jul 5, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.19 | 7.35% | 144 |
| Jul 2, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.36 | -3.81% | 136 |
| Jun 24, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.81 | 1.97% | 405 |
| Jun 21, 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.58 | -4.26% | 310 |
| Jun 20, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.10 | 2.73% | 135 |
| Jun 18, 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.77 | 3.09% | 214 |
| Jun 17, 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.42 | -6.41% | 111 |
| Jun 13, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.20 | -2.76% | 258 |
| Jun 3, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.55 | 1.60% | 168 |
| May 20, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | - | 1,013 |
| May 17, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.24 | 4.59% | 300 |
| May 13, 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.71 | -3.77% | 257 |
| May 9, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.16 | 1.55% | 420 |
| May 8, 2024 | 11.69 | 12.23 | 11.69 | 12.23 | 11.98 | 2.26% | 1,761 |
| May 3, 2024 | 11.66 | 11.96 | 11.66 | 11.96 | 11.71 | 0.13% | 3,183 |
| Apr 25, 2024 | 11.94 | 12.00 | 11.90 | 11.95 | 11.70 | 2.51% | 2,100 |
| Apr 24, 2024 | 11.71 | 11.71 | 11.65 | 11.65 | 11.41 | -0.07% | 2,101 |
| Apr 15, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.42 | 0.17% | 152 |
| Apr 12, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.40 | -4.12% | 125 |
| Apr 2, 2024 | 12.12 | 12.14 | 12.12 | 12.14 | 11.89 | 0.98% | 402 |
| Apr 1, 2024 | 11.96 | 12.02 | 11.94 | 12.02 | 11.77 | 2.45% | 1,720 |
| Mar 28, 2024 | 11.69 | 11.77 | 11.69 | 11.74 | 11.49 | 6.30% | 2,100 |
| Mar 22, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.81 | -0.81% | 910 |
| Mar 21, 2024 | 11.75 | 11.75 | 11.13 | 11.13 | 10.90 | 0.72% | 212 |
| Mar 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.82 | -4.66% | 100 |
| Mar 12, 2024 | 11.59 | 11.59 | 11.59 | 11.59 | 11.35 | 3.71% | 1,351 |
| Feb 26, 2024 | 11.18 | 11.63 | 11.18 | 11.18 | 10.95 | 4.34% | 489 |
| Feb 23, 2024 | 10.68 | 10.71 | 10.68 | 10.71 | 10.49 | -2.26% | 2,102 |
| Feb 22, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.73 | 7.33% | 238 |
| Feb 21, 2024 | 10.20 | 10.21 | 10.20 | 10.21 | 10.00 | -6.84% | 1,586 |
| Feb 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.73 | 4.38% | 200 |
| Feb 16, 2024 | 10.91 | 10.91 | 10.50 | 10.50 | 10.28 | -0.47% | 274 |
| Feb 15, 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.33 | 3.43% | 212 |
| Feb 13, 2024 | 10.19 | 10.34 | 10.19 | 10.20 | 9.99 | -4.14% | 763 |
| Feb 12, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.42 | 1.43% | 223 |
| Feb 9, 2024 | 10.57 | 10.57 | 10.49 | 10.49 | 10.27 | 2.94% | 371 |
| Feb 8, 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 9.98 | -4.41% | 258 |
| Feb 7, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.44 | 0.47% | 324 |
| Feb 5, 2024 | 10.70 | 10.70 | 10.53 | 10.61 | 10.39 | -1.03% | 7,834 |
| Feb 2, 2024 | 10.73 | 10.73 | 10.72 | 10.72 | 10.50 | 1.04% | 3,524 |
| Feb 1, 2024 | 10.59 | 10.61 | 10.59 | 10.61 | 10.39 | -1.49% | 21,746 |
| Jan 31, 2024 | 10.77 | 10.77 | 10.47 | 10.77 | 10.55 | 2.47% | 3,806 |
| Jan 30, 2024 | 10.60 | 10.60 | 10.51 | 10.51 | 10.29 | -1.31% | 8,293 |
| Jan 29, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.43 | -0.09% | 5,399 |
| Jan 26, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.44 | 2.70% | 1,778 |
| Jan 24, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.17 | -4.98% | 160 |
| Jan 9, 2024 | 10.96 | 10.96 | 10.88 | 10.92 | 10.70 | 2.52% | 1,714 |
| Jan 8, 2024 | 10.66 | 10.66 | 10.61 | 10.66 | 10.44 | -0.74% | 1,710 |
| Jan 5, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.51 | 3.41% | 802 |
| Dec 29, 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.17 | -5.46% | 181 |