Skip to main content
Orica Limited (ASX:ORI)
Australia flag Australia · Delayed Price · Currency is AUD
23.91
-0.10 (-0.42%)
At close: Dec 5, 2025

Orica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202521.3221.5421.1921.4521.16-0.46%7,016,789
Oct 10, 202521.2821.5521.2821.5521.260.65%1,185,041
Oct 9, 202521.3621.4221.1821.4121.120.61%1,332,351
Oct 8, 202521.2121.3421.1121.2820.99-0.23%1,289,176
Oct 7, 202521.2021.3921.0821.3321.04-0.14%1,548,479
Oct 6, 202521.4721.4821.2521.3621.07-0.70%993,149
Oct 3, 202521.6621.6621.4021.5121.220.23%1,342,652
Oct 2, 202521.2721.5221.0921.4621.170.80%5,279,217
Oct 1, 202521.2421.4821.1721.2921.000.71%3,746,666
Sep 30, 202521.2421.3221.1121.1420.85-0.94%2,031,588
Sep 29, 202521.1921.4221.1421.3421.051.23%2,582,678