Skip to main content
Orthocell Limited (ASX:OCC)
Australia flag Australia · Delayed Price · Currency is AUD
0.800
-0.085 (-9.60%)
At close: Mar 9, 2026

Orthocell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.900.900.880.890.89-1.12%346,239
Mar 5, 20260.900.920.880.900.90-0.56%120,828
Mar 4, 20260.900.920.890.900.90-182,057
Mar 3, 20260.920.940.900.900.90-1.64%288,980
Mar 2, 20260.940.940.910.920.92-3.68%353,840
Feb 27, 20260.981.000.950.950.95-1.55%387,234
Feb 26, 20260.950.980.950.970.971.05%320,503
Feb 25, 20260.930.970.920.960.962.69%331,970
Feb 24, 20260.910.970.910.930.933.33%405,789
Feb 23, 20260.920.920.900.900.90-2.17%179,095
Feb 20, 20260.930.930.910.920.92-1.60%51,841
Feb 19, 20260.940.940.910.940.94-198,975
Feb 18, 20260.930.940.920.940.941.63%102,378
Feb 17, 20260.930.930.900.920.92-430,515
Feb 16, 20260.920.940.910.920.92-147,207
Feb 13, 20260.930.930.910.920.92-2.13%203,995
Feb 12, 20260.980.980.920.940.94-4.08%412,391
Feb 11, 20261.001.000.970.980.98-2.00%226,068
Feb 10, 20260.951.000.941.001.006.95%551,191
Feb 9, 20260.930.950.920.940.942.75%260,992
Feb 6, 20260.950.950.900.910.91-4.21%388,849
Feb 5, 20260.920.970.920.950.953.26%350,402
Feb 4, 20260.960.970.920.920.92-3.66%528,757
Feb 3, 20260.960.960.930.960.960.53%252,758
Feb 2, 20260.920.990.910.950.953.26%573,890
Jan 30, 20260.880.960.880.920.924.55%758,433
Jan 29, 20260.880.900.860.880.88-2.76%1,009,621
Jan 28, 20260.960.960.890.910.91-5.73%1,675,037
Jan 27, 20260.970.970.950.960.96-1.03%362,060
Jan 23, 20260.970.980.960.970.97-224,868
Jan 22, 20260.981.000.960.970.97-3.00%549,265
Jan 21, 20261.001.000.951.001.001.01%1,031,275
Jan 20, 20261.001.010.990.990.99-1.00%394,019
Jan 19, 20261.001.021.001.001.00-551,163
Jan 16, 20261.021.020.991.001.00-1.48%715,287
Jan 15, 20261.031.031.011.021.02-0.49%235,033
Jan 14, 20261.041.051.011.021.02-0.49%312,559
Jan 13, 20261.071.071.021.031.03-3.30%586,494
Jan 12, 20261.091.101.061.061.06-1.85%538,927
Jan 9, 20261.101.101.061.081.080.47%338,287
Jan 8, 20261.101.101.071.081.080.94%229,452
Jan 7, 20261.091.101.071.071.07-0.47%360,484
Jan 6, 20261.131.131.071.071.07-2.28%475,099
Jan 5, 20261.151.151.091.101.10-2.23%248,723
Jan 2, 20261.081.161.071.121.123.23%668,906
Dec 31, 20251.041.121.031.091.094.33%460,085
Dec 30, 20251.071.071.031.041.04-2.80%168,580
Dec 29, 20251.121.121.051.071.07-2.73%447,876
Dec 24, 20251.061.131.061.101.104.76%969,377
Dec 23, 20251.051.071.041.051.050.48%132,087
Dec 22, 20251.091.091.041.051.05-2.34%288,577
Dec 19, 20251.021.091.011.071.075.94%803,221
Dec 18, 20251.041.041.001.011.01-1.46%665,067
Dec 17, 20251.041.081.031.031.030.49%342,759
Dec 16, 20251.041.041.011.021.02-1.92%224,934
Dec 15, 20251.021.081.021.041.041.96%308,925
Dec 12, 20251.061.071.021.021.02-2.86%468,032
Dec 11, 20251.081.081.051.051.05-2.33%336,604
Dec 10, 20251.091.091.031.081.085.91%768,984
Dec 9, 20251.041.061.011.021.02-2.87%340,407
Dec 8, 20251.011.051.011.051.052.96%142,686
Dec 5, 20251.021.041.011.021.02-139,619
Dec 4, 20251.011.041.011.021.021.50%136,781
Dec 3, 20251.031.030.991.001.00-1.96%721,522
Dec 2, 20251.031.061.021.021.02-272,745
Dec 1, 20251.091.101.011.021.02-4.67%659,866
Nov 28, 20251.071.081.041.071.070.47%439,081
Nov 27, 20251.061.091.051.071.070.95%253,426
Nov 26, 20251.081.101.041.061.06-1.86%317,042
Nov 25, 20251.081.101.071.081.08-0.92%140,720
Nov 24, 20251.101.121.061.091.093.83%366,403
Nov 21, 20251.081.081.031.051.05-2.34%451,746
Nov 20, 20251.051.111.041.071.076.47%1,232,332
Nov 19, 20251.001.010.961.011.012.55%1,521,226
Nov 18, 20251.021.020.960.980.98-4.39%1,745,343
Nov 17, 20251.051.051.011.031.03-1.91%464,796
Nov 14, 20251.101.101.041.051.05-5.00%1,026,748
Nov 13, 20251.121.121.101.101.10-380,961
Nov 12, 20251.121.131.101.101.10-0.45%764,619
Nov 11, 20251.121.121.111.111.11-205,129
Nov 10, 20251.121.131.101.111.110.45%926,097
Nov 7, 20251.151.151.101.101.10-3.93%896,864
Nov 6, 20251.141.161.131.151.151.33%964,087
Nov 5, 20251.181.201.131.131.13-2.59%698,559
Nov 4, 20251.201.201.151.161.16-2.52%667,668
Nov 3, 20251.201.261.181.191.192.15%800,265
Oct 31, 20251.131.181.131.171.172.64%540,688
Oct 30, 20251.151.161.111.141.14-0.44%697,211
Oct 29, 20251.151.171.121.141.141.79%1,264,149
Oct 28, 20251.181.181.091.121.12-3.03%3,460,600
Oct 27, 20251.271.271.141.161.16-7.97%1,931,505
Oct 24, 20251.301.301.261.261.26-0.79%802,619
Oct 23, 20251.301.301.261.271.27-1.94%599,615
Oct 22, 20251.301.301.261.291.29-1.15%848,906
Oct 21, 20251.331.351.301.311.31-1.88%489,308
Oct 20, 20251.351.401.321.331.331.53%702,898
Oct 17, 20251.371.411.311.311.31-8.39%2,523,097
Oct 14, 20251.461.491.401.431.43-1.38%534,070
Oct 13, 20251.491.511.441.451.45-5.23%796,798
Oct 10, 20251.441.591.401.531.536.25%1,994,234