Skip to main content
Orica Limited (ASX:ORI)
Australia flag Australia · Delayed Price · Currency is AUD
20.86
-0.09 (-0.43%)
Apr 29, 2026, 2:10 PM AEST

Orica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.9521.0920.8420.93--0.10%24,222
Apr 28, 202621.1021.1820.9020.9520.95-1.23%902,639
Apr 27, 202621.0021.3120.8921.2121.21-0.05%880,431
Apr 24, 202621.1021.2220.8021.2221.221.53%818,191
Apr 23, 202620.8120.9020.5720.9020.90-0.38%1,393,278
Apr 22, 202620.8321.0920.6620.9820.981.30%2,153,914
Apr 21, 202620.5620.7120.4720.7120.711.02%2,126,263
Apr 20, 202620.3320.6320.2920.5020.500.34%1,317,911
Apr 17, 202620.3020.5520.2820.4320.430.54%1,676,894
Apr 16, 202620.5020.5820.3020.3220.32-1.55%1,551,889
Apr 15, 202621.0021.0520.6420.6420.64-0.72%1,584,129
Apr 14, 202621.1921.1920.6520.7920.79-0.38%915,491
Apr 13, 202621.1621.2720.8720.8720.87-2.89%2,110,688
Apr 10, 202621.1121.5321.1021.4921.490.42%1,228,730
Apr 9, 202621.1221.4921.1121.4021.40-0.09%1,786,569
Apr 8, 202621.1421.5521.0021.4221.424.74%2,295,832
Apr 7, 202620.5620.6820.2720.4520.450.69%1,337,815
Apr 2, 202620.9221.0120.2720.3120.31-2.12%1,528,144
Apr 1, 202620.6521.0020.3720.7520.753.44%1,687,938
Mar 31, 202620.0420.2119.8620.0620.06-1.18%1,668,363
Mar 30, 202620.2020.3920.0020.3020.30-1,677,908
Mar 27, 202620.2520.3720.0720.3020.30-1.46%1,811,239
Mar 26, 202619.6220.6119.4720.6020.605.48%3,618,195
Mar 25, 202618.7019.5318.5819.5319.534.05%3,457,721
Mar 24, 202619.3419.3718.6718.7718.77-0.85%1,973,535
Mar 23, 202619.1019.1718.9118.9318.93-2.52%2,352,329
Mar 20, 202619.5619.7019.3119.4219.42-0.72%3,883,840
Mar 19, 202619.9020.1019.4119.5619.56-2.64%2,297,339
Mar 18, 202619.6620.1019.6120.0920.090.90%2,265,333
Mar 17, 202619.2219.9319.2219.9119.912.89%3,173,757
Mar 16, 202619.4419.5919.2219.3519.35-1.73%2,441,883
Mar 13, 202619.8819.9219.6519.6919.69-0.35%1,769,019
Mar 12, 202620.2020.5019.7619.7619.76-2.23%2,697,075
Mar 11, 202620.6120.7820.1820.2120.21-3.39%10,396,690
Mar 10, 202621.9822.1820.8720.9220.92-3.42%3,584,269
Mar 9, 202622.5322.8321.3021.6621.66-6.19%2,739,472
Mar 6, 202623.6023.7523.0423.0923.09-2.66%2,203,881
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