Skip to main content
Orica Limited (ASX:ORI)
Australia flag Australia · Delayed Price · Currency is AUD
23.09
-0.63 (-2.66%)
At close: Mar 6, 2026

Orica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202623.6023.7523.0823.12--2.55%1,239,889
Mar 5, 202623.4323.9023.3823.7223.721.85%2,840,712
Mar 4, 202623.8223.9723.2923.2923.29-2.23%2,875,614
Mar 3, 202624.5324.7123.7723.8223.82-3.56%2,623,650
Mar 2, 202624.0024.7423.8524.7024.701.15%1,435,013
Feb 27, 202624.1524.4624.1324.4224.421.12%1,498,775
Feb 26, 202624.6024.6023.9224.1524.15-0.17%1,110,794
Feb 25, 202623.7624.3323.7124.1924.190.75%2,343,620
Feb 24, 202624.4524.5423.9024.0124.01-1.80%2,064,301
Feb 23, 202624.2124.5023.5124.4524.45-1.21%2,343,577
Feb 20, 202625.2925.5224.7524.7524.75-2.52%1,977,123
Feb 19, 202626.1726.2325.3625.3925.39-2.57%2,123,428
Feb 18, 202625.9926.1225.8326.0626.060.66%776,616
Feb 17, 202625.7225.9725.6825.8925.890.70%971,674
Feb 16, 202625.6226.1625.6125.7125.71-0.35%2,796,295
Feb 13, 202625.4925.9425.3925.8025.800.12%1,698,179
Feb 12, 202625.7525.9925.6225.7725.770.51%1,363,785
Feb 11, 202626.0026.0625.3025.6425.641.02%1,479,853
Feb 10, 202626.1026.4524.9625.3825.38-2.50%2,950,870
Feb 9, 202625.4226.0725.3026.0326.033.46%1,547,426
Feb 6, 202625.3325.6024.9525.1625.16-2.14%1,371,690
Feb 5, 202625.8425.9025.4225.7125.71-0.12%1,191,228
Feb 4, 202625.5025.7725.3225.7425.74-0.19%759,179
Feb 3, 202625.8725.9225.5225.7925.790.55%817,056
Feb 2, 202625.4825.8125.4525.6525.65-0.27%1,208,407
Jan 30, 202626.3926.3925.5425.7225.72-1.49%1,391,035
Jan 29, 202626.2626.2625.7226.1126.110.38%1,146,052
Jan 28, 202626.0026.1725.7626.0126.01-0.31%1,124,643
Jan 27, 202625.7226.1525.6126.0926.090.93%995,661
Jan 23, 202625.7425.9725.6825.8525.85-0.54%920,352
Jan 22, 202626.1526.1925.9225.9925.99-0.23%1,184,664
Jan 21, 202625.7626.1325.6526.0526.050.97%1,290,910
Jan 20, 202625.3025.9325.1425.8025.801.06%3,602,560
Jan 19, 202625.9625.9625.2225.5325.53-1.96%1,175,256
Jan 16, 202626.0126.1425.9126.0426.040.35%1,395,100
Jan 15, 202626.4326.4725.9125.9525.95-1.70%1,201,675
Jan 14, 202626.2426.4326.0226.4026.401.50%987,633
Jan 13, 202626.0026.1625.7826.0126.010.85%1,320,627
Jan 12, 202626.0026.0725.7025.7925.79-0.92%1,279,562
Jan 9, 202625.9926.2025.8526.0326.030.23%1,260,155
Jan 8, 202625.8026.0425.6725.9725.970.35%1,486,534
Jan 7, 202625.4526.0325.4525.8825.881.97%1,532,161
Jan 6, 202624.9225.5324.9025.3825.382.42%2,210,066
Jan 5, 202624.4124.8624.3724.7824.781.64%1,335,302
Jan 2, 202624.2524.4824.1924.3824.380.41%445,348
Dec 31, 202524.4624.4624.2224.2824.28-0.74%614,602
Dec 30, 202524.7224.7224.3824.4624.46-0.33%756,382
Dec 29, 202524.5124.8024.4624.5424.54-0.32%596,914
Dec 24, 202524.7924.9924.6224.6224.62-1.40%599,258
Dec 23, 202524.7525.0324.7524.9724.970.16%880,095
Dec 22, 202524.9425.1324.9024.9324.930.12%856,382
Dec 19, 202524.5324.9724.4124.9024.901.26%3,768,268
Dec 18, 202524.7124.8624.4524.5924.590.65%2,788,707
Dec 17, 202524.3824.5124.1724.4324.430.29%2,063,059
Dec 16, 202523.7024.3623.6724.3624.362.83%4,445,726
Dec 15, 202523.7823.8323.3523.6923.690.17%1,480,687
Dec 12, 202523.3423.8323.3423.6523.651.03%2,975,177
Dec 11, 202523.9723.9823.3723.4123.41-0.38%2,049,021
Dec 10, 202523.8324.0723.3623.5023.50-1.30%2,541,177
Dec 9, 202523.6423.8323.5023.8123.81-0.08%1,280,403
Dec 8, 202523.7023.9423.6123.8323.83-0.33%3,478,174
Dec 5, 202523.9723.9823.7623.9123.91-0.42%973,695
Dec 4, 202524.0824.1323.6824.0124.01-0.08%1,454,614
Dec 3, 202524.5624.8223.8724.0324.03-0.21%3,096,845
Dec 2, 202523.7624.1823.6524.0824.081.05%1,563,031
Dec 1, 202524.0424.2623.7123.8323.83-0.04%1,432,034
Nov 28, 202523.5723.9223.4923.8423.841.06%1,129,205
Nov 27, 202523.9623.9623.5523.5923.59-0.42%799,796
Nov 26, 202523.5723.7123.4623.6923.691.15%1,980,368
Nov 25, 202523.4823.6023.3223.4223.420.30%4,301,338
Nov 24, 202522.9023.3522.8923.3523.351.48%4,081,631
Nov 21, 202522.8023.2521.7823.0123.01-2.50%2,844,292
Nov 20, 202523.9123.9223.4223.6023.28-0.42%1,961,326
Nov 19, 202523.7623.9623.6423.7023.38-0.25%1,454,467
Nov 18, 202524.1124.3023.6023.7623.44-1.61%2,022,051
Nov 17, 202523.9724.1923.8224.1523.821.26%3,056,858
Nov 14, 202523.6623.9823.2323.8523.531.92%2,025,039
Nov 13, 202523.2923.9523.0523.4023.082.54%2,383,476
Nov 12, 202522.9123.0822.6622.8222.510.04%2,151,259
Nov 11, 202523.0023.0822.7022.8122.50-0.39%1,288,122
Nov 10, 202522.2022.9822.1322.9022.592.97%1,374,593
Nov 7, 202522.3522.4322.1422.2421.94-0.40%1,177,996
Nov 6, 202522.3822.6722.2422.3322.030.36%2,773,577
Nov 5, 202522.3722.5922.2022.2521.95-0.22%2,261,247
Nov 4, 202522.3122.4722.1422.3022.000.72%2,289,398
Nov 3, 202522.3522.3521.9522.1421.84-0.49%1,122,789
Oct 31, 202522.1922.3322.1222.2521.950.68%1,070,757
Oct 30, 202521.8322.2321.7322.1021.800.09%1,804,006
Oct 29, 202522.2422.2722.0022.0821.78-0.23%1,008,919
Oct 28, 202522.4222.4222.0822.1321.83-1.16%898,857
Oct 27, 202522.4222.5122.2922.3922.090.49%903,589
Oct 24, 202521.9622.4121.8522.2821.981.23%1,676,017
Oct 23, 202521.4422.0321.2222.0121.712.85%2,367,014
Oct 22, 202521.7221.7721.1421.4021.11-1.38%1,257,853
Oct 21, 202521.5121.7021.3521.7021.410.28%1,415,383
Oct 20, 202521.7121.7221.5221.6421.350.46%718,390
Oct 17, 202521.5321.7121.3221.5421.25-0.83%1,536,724
Oct 16, 202521.8221.8621.5721.7221.430.09%929,025
Oct 15, 202521.9121.9521.6521.7021.410.05%1,051,592
Oct 14, 202521.4821.7221.3121.6921.401.12%1,063,670