Orica Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	14.00	14.00	14.00	14.00	14.00	0.86%	710
Sep 30, 2025	13.88	13.88	13.88	13.88	13.88	-3.81%	229
Sep 29, 2025	13.51	14.43	13.51	14.43	14.43	8.01%	366
Sep 24, 2025	13.36	13.36	13.36	13.36	13.36	0.15%	1,103
Sep 11, 2025	13.34	13.34	13.34	13.34	13.34	-6.19%	115
Aug 27, 2025	14.00	14.22	14.00	14.22	14.22	2.30%	258
Aug 20, 2025	13.90	13.90	13.90	13.90	13.90	-1.63%	493
Aug 14, 2025	14.13	14.13	14.13	14.13	14.13	0.50%	132
Aug 11, 2025	14.06	14.06	14.06	14.06	14.06	7.00%	242
Jul 30, 2025	13.14	13.14	13.14	13.14	13.14	-3.81%	108
Jul 15, 2025	13.66	13.66	13.66	13.66	13.66	5.08%	119
Jul 1, 2025	13.00	13.00	13.00	13.00	13.00	4.84%	120
Jun 25, 2025	12.40	12.40	12.40	12.40	12.40	-1.74%	102
Jun 23, 2025	12.50	12.62	12.50	12.62	12.62	2.19%	478
Jun 20, 2025	12.35	12.35	12.35	12.35	12.35	-0.04%	115
Jun 13, 2025	12.36	12.36	12.36	12.36	12.36	-0.68%	523
Jun 12, 2025	12.44	12.44	12.44	12.44	12.44	0.57%	227
Jun 5, 2025	12.37	12.37	12.37	12.37	12.37	1.64%	333
Jun 3, 2025	12.17	12.17	12.17	12.17	12.17	1.33%	135
May 16, 2025	11.91	12.01	11.91	12.01	11.88	-0.41%	585
May 14, 2025	12.06	12.06	12.06	12.06	11.93	1.34%	246
May 8, 2025	11.90	11.90	11.90	11.90	11.77	23.19%	247
May 5, 2025	10.58	10.58	9.66	9.66	9.56	1.58%	368
Apr 30, 2025	9.51	9.51	9.51	9.51	9.41	-0.94%	112
Apr 22, 2025	10.06	10.06	9.60	9.60	9.50	-7.29%	507
Apr 21, 2025	10.36	10.36	10.36	10.36	10.24	7.86%	270
Apr 17, 2025	9.50	10.23	9.50	9.60	9.50	0.95%	429
Apr 16, 2025	10.30	10.39	9.51	9.51	9.41	-7.63%	2,522
Apr 15, 2025	10.30	10.30	10.30	10.30	10.18	-0.63%	313
Apr 14, 2025	10.36	10.36	10.36	10.36	10.25	8.86%	363
Apr 11, 2025	9.32	9.52	9.32	9.52	9.41	-6.00%	1,104
Apr 10, 2025	9.60	10.18	9.60	10.13	10.02	9.22%	993
Apr 8, 2025	9.27	9.27	9.27	9.27	9.17	1.53%	483
Apr 7, 2025	9.13	9.13	8.71	9.13	9.03	-3.28%	2,111