Orica Limited (OCLDY)
OTCMKTS
· Delayed Price · Currency is USD
9.60
-0.76 (-7.29%)
At close: Apr 22, 2025
Orica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2025 | 10.06 | 10.06 | 9.60 | 9.60 | 9.60 | -7.29% | 507 |
| Apr 21, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 7.86% | 270 |
| Apr 17, 2025 | 9.50 | 10.23 | 9.50 | 9.60 | 9.60 | 0.95% | 429 |
| Apr 16, 2025 | 10.30 | 10.39 | 9.51 | 9.51 | 9.51 | -7.63% | 2,522 |
| Apr 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.63% | 313 |
| Apr 14, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | 8.86% | 363 |
| Apr 11, 2025 | 9.32 | 9.52 | 9.32 | 9.52 | 9.52 | -6.00% | 1,104 |
| Apr 10, 2025 | 9.60 | 10.18 | 9.60 | 10.13 | 10.13 | 9.22% | 993 |
| Apr 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 1.53% | 483 |
| Apr 7, 2025 | 9.13 | 9.13 | 8.71 | 9.13 | 9.13 | -3.28% | 2,111 |
| Apr 4, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -18.13% | 1,294 |
| Mar 24, 2025 | 11.81 | 11.81 | 10.95 | 11.53 | 11.53 | 2.44% | 2,756 |
| Mar 17, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 2.64% | 318 |
| Mar 10, 2025 | 10.01 | 10.97 | 10.01 | 10.97 | 10.97 | 5.23% | 519 |
| Mar 4, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - | 753 |
| Mar 3, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 9.22% | 240 |
| Feb 28, 2025 | 10.17 | 10.35 | 9.54 | 9.54 | 9.54 | -1.65% | 2,688 |
| Feb 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -18.14% | 325 |
| Feb 20, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 10.03% | 522 |
| Feb 18, 2025 | 9.83 | 10.77 | 9.83 | 10.77 | 10.77 | -1.19% | 562 |
| Feb 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.11% | 236 |
| Feb 12, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.37% | 262 |
| Feb 7, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.64% | 320 |
| Feb 6, 2025 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | 2.80% | 362 |
| Jan 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 11.34% | 1,171 |
| Jan 28, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -7.15% | 389 |
| Jan 27, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 3.92% | 637 |
| Jan 24, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 1.53% | 913 |
| Jan 23, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -2.49% | 289 |
| Jan 22, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 6.34% | 1,486 |
| Jan 21, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 1.61% | 3,195 |
| Jan 17, 2025 | 9.31 | 10.31 | 9.31 | 9.31 | 9.31 | -10.48% | 3,693 |
| Jan 15, 2025 | 9.52 | 11.30 | 9.52 | 10.40 | 10.40 | 9.36% | 973 |
| Jan 14, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.42% | 1,681 |
| Jan 13, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -3.86% | 651 |
| Jan 10, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.34% | 415 |
| Jan 7, 2025 | 9.25 | 9.72 | 9.25 | 9.72 | 9.72 | 3.85% | 1,265 |
| Jan 6, 2025 | 9.36 | 10.12 | 9.36 | 9.36 | 9.36 | -8.15% | 843 |
| Jan 3, 2025 | 10.38 | 10.38 | 10.19 | 10.19 | 10.19 | 3.03% | 617 |
| Jan 2, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 5.21% | 400 |
| Dec 30, 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.16% | 517 |
| Dec 26, 2024 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -8.30% | 266 |
| 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 |