Orthocell Limited (ASX:OCC)
Australia
· Delayed Price · Currency is AUD 1.300
+0.145 (12.55%)
Sep 26, 2025, 4:12 PM AEST
Orthocell Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.19 | 1.32 | 1.19 | 1.30 | 1.30 | 12.07% | 1,670,326 |
| Sep 25, 2025 | 1.14 | 1.19 | 1.14 | 1.16 | 1.16 | 1.75% | 522,574 |
| Sep 24, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 354,558 |
| Sep 23, 2025 | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | 1.75% | 435,047 |
| Sep 22, 2025 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 433,129 |
| Sep 19, 2025 | 1.13 | 1.20 | 1.13 | 1.16 | 1.16 | 3.57% | 709,612 |
| Sep 18, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 758,292 |
| Sep 17, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 528,569 |
| Sep 16, 2025 | 1.14 | 1.22 | 1.14 | 1.18 | 1.18 | 7.27% | 1,330,120 |
| Sep 15, 2025 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.90% | 497,787 |
| Sep 14, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 267,232 |
| Sep 12, 2025 | 1.13 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 247,148 |
| Sep 11, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -3.48% | 330,575 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 125,916 |
| Sep 9, 2025 | 1.19 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 470,798 |
| Sep 8, 2025 | 1.16 | 1.21 | 1.15 | 1.19 | 1.19 | 5.31% | 769,479 |
| Sep 5, 2025 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 511,112 |
| Sep 4, 2025 | 1.15 | 1.17 | 1.13 | 1.14 | 1.14 | 0.88% | 476,108 |
| Sep 3, 2025 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -2.59% | 514,610 |
| Sep 2, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | - | 106,215 |
| Sep 1, 2025 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -3.33% | 585,479 |
| Aug 29, 2025 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | - | 532,915 |
| Aug 28, 2025 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 335,340 |
| Aug 27, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 375,486 |
| Aug 26, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | -0.83% | 296,833 |
| Aug 25, 2025 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | - | 302,616 |
| Aug 22, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 267,667 |
| Aug 21, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.84% | 409,886 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -4.80% | 628,068 |
| Aug 19, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -1.57% | 200,965 |
| Aug 18, 2025 | 1.33 | 1.35 | 1.26 | 1.27 | 1.27 | -4.51% | 420,275 |
| Aug 15, 2025 | 1.28 | 1.33 | 1.25 | 1.33 | 1.33 | 5.56% | 701,428 |
| Aug 14, 2025 | 1.25 | 1.32 | 1.25 | 1.26 | 1.26 | 1.61% | 688,516 |
| Aug 13, 2025 | 1.24 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 724,888 |
| Aug 12, 2025 | 1.23 | 1.23 | 1.19 | 1.23 | 1.23 | - | 259,659 |
| Aug 11, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 429,563 |
| Aug 8, 2025 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -3.17% | 300,544 |
| Aug 7, 2025 | 1.22 | 1.26 | 1.21 | 1.26 | 1.26 | 3.28% | 596,297 |
| Aug 6, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 522,277 |
| Aug 5, 2025 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 223,642 |
| Aug 4, 2025 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 318,674 |
| Aug 1, 2025 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 180,234 |
| Jul 31, 2025 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 268,083 |
| Jul 30, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -0.76% | 238,931 |
| Jul 29, 2025 | 1.33 | 1.35 | 1.31 | 1.31 | 1.31 | -2.96% | 286,021 |
| Jul 28, 2025 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | 1.50% | 425,309 |
| Jul 25, 2025 | 1.40 | 1.41 | 1.33 | 1.33 | 1.33 | -5.00% | 446,837 |
| Jul 24, 2025 | 1.38 | 1.41 | 1.35 | 1.40 | 1.40 | 1.45% | 370,769 |
| Jul 23, 2025 | 1.40 | 1.40 | 1.33 | 1.38 | 1.38 | -0.72% | 895,963 |
| Jul 22, 2025 | 1.31 | 1.39 | 1.27 | 1.39 | 1.39 | 6.92% | 720,388 |