Skip to main content
Orthocell Limited (ASX:OCC)
Australia flag Australia · Delayed Price · Currency is AUD
1.015
+0.005 (0.49%)
Dec 5, 2025, 4:10 PM AEST

Orthocell Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20251.441.501.431.441.441.41%297,236
Oct 8, 20251.441.451.401.421.42-2.07%539,751
Oct 7, 20251.461.471.421.451.45-0.68%412,589
Oct 6, 20251.471.491.411.461.46-0.68%381,950
Oct 3, 20251.531.551.441.471.47-3.92%961,673
Oct 2, 20251.501.601.491.531.536.62%2,383,482
Oct 1, 20251.421.451.391.441.441.41%841,938
Sep 30, 20251.291.471.291.421.4213.65%3,229,698
Sep 29, 20251.341.341.251.251.25-4.23%531,057
Sep 26, 20251.191.321.191.301.3012.55%1,681,184
Sep 25, 20251.141.191.141.161.161.76%522,574
Sep 24, 20251.161.161.131.141.14-1.73%354,558
Sep 23, 20251.151.161.121.161.161.32%435,047
Sep 22, 20251.161.161.131.141.14-1.72%433,129
Sep 19, 20251.131.201.131.161.163.57%709,612
Sep 18, 20251.161.161.121.121.12-3.45%758,292
Sep 17, 20251.161.201.161.161.16-1.69%528,569
Sep 16, 20251.141.221.141.181.187.27%1,330,120
Sep 15, 20251.111.121.081.101.10-1.79%497,787
Sep 12, 20251.131.131.111.121.120.90%247,148
Sep 11, 20251.151.151.111.111.11-3.48%330,575
Sep 10, 20251.151.151.141.151.150.44%125,916
Sep 9, 20251.191.191.141.151.15-3.78%470,798
Sep 8, 20251.161.211.151.191.195.31%769,479
Sep 5, 20251.141.151.121.131.13-0.44%511,112
Sep 4, 20251.151.171.131.141.140.44%476,108
Sep 3, 20251.171.171.131.131.13-2.59%514,610
Sep 2, 20251.171.181.161.161.16-106,215
Sep 1, 20251.191.201.161.161.16-2.93%585,479
Aug 29, 20251.201.241.201.201.20-0.42%532,915
Aug 28, 20251.201.231.191.201.20-335,340
Aug 27, 20251.201.221.191.201.200.42%375,486
Aug 26, 20251.201.201.191.201.20-0.83%296,833
Aug 25, 20251.211.211.191.211.21-0.41%302,616
Aug 22, 20251.211.231.191.211.211.26%267,667
Aug 21, 20251.191.211.181.201.200.42%409,886
Aug 20, 20251.251.251.191.191.19-4.80%628,068
Aug 19, 20251.271.271.241.251.25-1.57%200,965
Aug 18, 20251.331.351.271.271.27-4.51%420,275
Aug 15, 20251.281.331.261.331.335.56%701,428
Aug 14, 20251.261.321.251.261.261.61%688,516
Aug 13, 20251.241.271.231.241.240.81%724,888
Aug 12, 20251.231.231.191.231.230.41%259,659
Aug 11, 20251.221.231.201.231.230.82%429,563
Aug 8, 20251.251.251.221.221.22-3.57%300,544
Aug 7, 20251.221.271.211.261.263.28%596,297
Aug 6, 20251.231.241.221.221.22-0.81%522,277
Aug 5, 20251.261.281.231.231.23-1.20%223,642
Aug 4, 20251.261.271.241.251.25-1.58%318,674
Aug 1, 20251.281.281.251.271.27-0.78%180,234
Jul 31, 20251.301.311.281.281.28-1.54%268,083
Jul 30, 20251.331.331.281.301.30-1.15%238,931
Jul 29, 20251.331.351.311.311.31-2.60%286,021
Jul 28, 20251.331.371.311.351.351.13%425,309
Jul 25, 20251.401.411.331.331.33-5.00%446,837
Jul 24, 20251.381.411.351.401.401.82%370,769
Jul 23, 20251.401.401.331.381.38-0.72%895,963
Jul 22, 20251.311.391.271.391.396.54%720,388
Jul 21, 20251.271.311.231.301.303.17%750,375
Jul 18, 20251.231.301.231.261.262.44%933,084
Jul 17, 20251.231.271.231.231.23-363,773