Orica Ltd (ORI.AU) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	22.76	22.85	22.57	22.80	+1.56%	1,318,703
2026-10-15	22.74	22.83	22.22	22.45	-1.28%	1,251,710
2026-10-14	22.98	23.14	22.71	22.74	-0.87%	742,426
2026-10-13	23.07	23.07	22.72	22.94	-0.26%	511,943
2026-10-12	23.10	23.10	22.88	23.00	-0.30%	457,401
2026-10-09	22.97	23.07	22.88	23.07	+1.01%	623,725
2026-10-08	22.88	22.95	22.63	22.84	-1.93%	1,072,042
2026-10-07	23.58	23.70	23.21	23.29	-1.23%	1,394,909
2026-10-06	23.37	23.59	23.25	23.58	+0.90%	1,060,117
2026-10-05	23.39	23.45	23.13	23.37	+0.82%	694,057
2026-10-02	23.00	23.22	22.88	23.18	+1.27%	861,159
2026-10-01	23.35	23.49	22.89	22.89	-2.43%	1,845,691
2026-09-30	23.09	23.69	23.01	23.46	+1.34%	2,331,929
2026-09-29	23.36	23.41	23.04	23.15	-0.26%	1,173,036
2026-09-28	23.00	23.39	22.96	23.21	+1.58%	1,905,685
2026-09-25	22.92	23.18	22.57	22.85	-1.42%	1,008,465
2026-09-24	22.73	23.23	22.71	23.18	+0.48%	1,205,741
2026-09-23	22.85	23.22	22.75	23.07	+1.90%	1,866,352
2026-09-22	22.42	22.89	22.42	22.64	+0.18%	1,301,873
2026-09-21	22.58	22.73	22.48	22.60	-0.04%	906,720
2026-09-18	22.87	22.90	22.58	22.61	-1.18%	2,462,567
2026-09-17	22.29	22.88	22.27	22.88	+2.65%	1,948,933
2026-09-16	21.86	22.33	21.78	22.29	+1.97%	2,273,582
2026-09-15	21.96	22.19	21.64	21.86	-0.64%	1,187,942
2026-09-14	21.91	22.26	21.85	22.00	-0.23%	1,362,380
2026-09-11	22.59	22.62	21.94	22.05	-3.84%	2,051,985
2026-09-10	22.73	23.10	22.31	22.93	+0.09%	1,499,143
2026-09-09	22.71	23.14	22.71	22.91	+1.15%	1,646,147
2026-09-08	22.90	22.96	22.63	22.65	-1.35%	811,966
2026-09-07	22.70	22.98	22.45	22.96	+1.86%	1,059,961
2026-09-04	22.52	22.56	22.23	22.54	+0.31%	1,798,472
2026-09-03	22.41	22.84	22.36	22.47	+0.63%	1,401,825
2026-09-02	22.37	22.53	22.30	22.33	-1.02%	934,404
2026-09-01	22.10	22.56	22.06	22.56	+1.48%	1,624,800
2026-08-31	22.00	22.30	21.89	22.23	+1.14%	1,458,357
2026-08-28	22.05	22.19	21.96	21.98	-0.41%	1,194,066
2026-08-27	22.31	22.36	22.07	22.07	-1.03%	982,996
2026-08-26	22.29	22.45	22.09	22.30	-0.04%	1,074,659
2026-08-25	21.97	22.40	21.97	22.31	+0.77%	1,164,863
2026-08-24	21.74	22.18	21.74	22.14	-0.09%	809,688
2026-08-21	22.16	22.30	22.08	22.16	+0.00%	990,507
2026-08-20	22.23	22.23	21.91	22.16	+0.18%	1,371,838
2026-08-19	22.29	22.40	22.04	22.12	-0.90%	1,749,503
2026-08-18	22.05	22.34	22.03	22.32	+0.00%	1,077,589
2026-08-17	22.40	22.53	22.16	22.32	+0.54%	1,181,860
2026-08-14	22.85	22.85	21.67	22.20	-2.46%	2,010,906
2026-08-13	22.85	22.98	22.52	22.76	-0.87%	2,180,878
2026-08-12	23.04	23.36	22.72	22.96	-0.61%	2,277,063
2026-08-11	23.14	23.35	23.02	23.10	-1.24%	1,574,381
2026-08-10	23.42	23.57	23.21	23.39	-0.59%	563,612
2026-08-07	23.62	23.72	23.43	23.53	+0.04%	847,164
2026-08-06	23.80	23.98	23.52	23.52	-1.47%	912,444
2026-08-05	23.56	23.99	23.56	23.87	+0.93%	604,070
2026-08-04	23.07	23.81	23.07	23.65	+1.42%	1,011,801
2026-08-03	23.04	23.45	22.94	23.32	+0.00%	634,601
2026-07-31	23.55	23.57	23.25	23.32	+0.30%	1,221,602
2026-07-30	23.37	23.53	23.14	23.25	-0.85%	727,070
2026-07-29	23.89	23.93	23.28	23.45	-0.93%	975,924
2026-07-28	23.65	23.85	23.47	23.67	-0.21%	836,052
2026-07-27	23.37	23.72	23.04	23.72	+2.15%	1,059,577
2026-07-24	23.25	23.45	23.04	23.22	-0.13%	2,461,871
2026-07-23	23.30	23.48	23.11	23.25	+1.17%	1,731,598
2026-07-22	23.43	23.43	22.95	22.98	-1.37%	1,166,915
2026-07-21	23.20	23.76	22.83	23.30	+0.95%	1,315,102
2026-07-20	23.11	23.15	22.78	23.08	+0.57%	778,631
2026-07-17	23.28	23.32	22.84	22.95	-1.29%	957,887
2026-07-16	23.51	23.63	23.02	23.25	-1.11%	1,071,406
2026-07-15	23.44	23.65	23.28	23.51	+0.73%	794,942
2026-07-14	22.98	23.40	22.85	23.34	+1.08%	1,103,134
2026-07-13	23.78	23.78	22.72	23.09	-2.37%	1,240,652
2026-07-10	23.82	23.90	23.51	23.65	-0.67%	971,475
2026-07-09	23.60	23.99	23.53	23.81	+0.85%	1,110,977
2026-07-08	23.63	23.74	23.38	23.61	-0.30%	1,655,610
2026-07-07	23.55	23.89	23.55	23.68	-0.55%	905,479
2026-07-06	24.21	24.21	23.81	23.81	-1.12%	433,727
2026-07-03	23.99	24.14	23.67	24.08	+1.05%	621,746
2026-07-02	23.99	24.07	23.54	23.83	-0.91%	3,011,314
2026-07-01	23.93	24.58	23.86	24.05	+1.56%	1,207,385
2026-06-30	23.92	23.92	23.53	23.68	-0.29%	1,072,225
2026-06-29	23.78	23.88	23.61	23.75	+0.47%	992,297
2026-06-26	23.60	23.75	23.43	23.64	+1.03%	1,194,441
2026-06-25	23.22	23.48	23.12	23.40	+1.52%	1,436,917
2026-06-24	22.58	23.15	22.56	23.05	+1.01%	3,141,257
2026-06-23	22.86	22.87	22.57	22.82	-0.17%	1,346,754
2026-06-22	22.85	23.03	22.63	22.86	+0.00%	739,024
2026-06-19	23.40	23.55	22.84	22.86	-2.85%	3,384,831
2026-06-18	23.51	23.53	23.09	23.53	+1.42%	1,158,494
2026-06-17	23.34	23.34	22.96	23.20	-0.04%	1,036,485
2026-06-16	23.12	23.38	23.11	23.21	-0.68%	739,325
2026-06-15	23.35	23.50	23.12	23.37	+0.82%	1,608,800
2026-06-12	23.40	23.61	23.11	23.18	+0.78%	1,722,160
2026-06-11	23.00	23.19	22.55	23.00	-0.17%	1,702,823
2026-06-10	22.84	23.09	22.75	23.04	+0.52%	1,356,876
2026-06-09	22.87	23.07	22.59	22.92	-0.13%	1,808,400
2026-06-05	22.94	23.15	22.73	22.95	+0.79%	1,206,755
2026-06-04	23.10	23.30	22.77	22.77	-1.30%	1,126,969
2026-06-03	22.92	23.18	22.80	23.07	+1.27%	1,745,338
2026-06-02	22.55	22.81	22.28	22.78	+0.35%	1,588,916
2026-06-01	22.90	22.91	22.50	22.70	-0.83%	1,173,561
2026-05-29	23.00	23.02	22.74	22.89	+0.75%	2,255,373
2026-05-28	23.10	23.21	22.68	22.72	-1.86%	1,217,132
2026-05-27	23.00	23.26	22.92	23.15	+0.78%	772,641
2026-05-26	22.83	23.10	22.79	22.97	-0.52%	1,151,363
2026-05-25	22.95	23.20	22.87	23.09	+0.70%	1,018,930
2026-05-22	22.94	23.02	22.75	22.93	+0.04%	1,291,707
2026-05-21	22.68	22.94	22.57	22.92	+1.10%	1,460,993
2026-05-20	23.05	23.10	22.40	22.67	-1.73%	1,629,156
2026-05-19	22.86	23.22	22.52	23.07	+2.44%	1,824,734
2026-05-18	22.79	22.86	22.46	22.52	-2.26%	3,628,952
2026-05-15	23.16	23.18	22.81	23.04	+0.44%	1,752,513
2026-05-14	22.45	23.10	22.20	22.94	+2.73%	2,494,394
2026-05-13	22.15	22.47	21.88	22.33	+0.77%	3,151,200
2026-05-12	22.10	22.25	21.84	22.16	+1.19%	2,049,737
2026-05-11	21.88	22.25	21.77	21.90	+0.78%	2,232,947
2026-05-08	22.06	22.06	21.34	21.73	-3.42%	2,205,053
2026-05-07	22.30	22.51	21.80	22.50	+7.55%	4,436,404
2026-05-06	20.93	21.03	20.80	20.92	+1.36%	1,010,889
2026-05-05	20.88	21.01	20.57	20.64	-1.76%	847,020
2026-05-04	21.16	21.34	20.90	21.01	-0.80%	935,840
2026-05-01	21.21	21.36	21.10	21.18	+0.81%	1,106,919
2026-04-30	20.60	21.06	20.60	21.01	+0.38%	981,235
2026-04-29	20.95	21.09	20.80	20.93	-0.10%	938,078
2026-04-28	21.10	21.18	20.90	20.95	-1.23%	902,639
2026-04-27	21.00	21.31	20.89	21.21	-0.05%	880,431
2026-04-24	21.10	21.22	20.80	21.22	+1.53%	818,191
2026-04-23	20.81	20.90	20.57	20.90	-0.38%	1,404,618
2026-04-22	20.83	21.09	20.66	20.98	+1.30%	2,153,914
2026-04-21	20.56	20.71	20.47	20.71	+1.02%	2,126,263
2026-04-20	20.33	20.63	20.29	20.50	+0.34%	1,317,911
2026-04-17	20.30	20.55	20.28	20.43	+0.54%	1,676,894
2026-04-16	20.50	20.58	20.30	20.32	-1.55%	1,551,889
2026-04-15	21.00	21.05	20.64	20.64	-0.72%	1,584,129
2026-04-14	21.19	21.19	20.65	20.79	-0.38%	915,491
2026-04-13	21.16	21.27	20.87	20.87	-2.89%	2,110,688
2026-04-10	21.11	21.53	21.10	21.49	+0.42%	1,232,630
2026-04-09	21.12	21.49	21.11	21.40	-0.09%	1,786,569
2026-04-08	21.14	21.55	21.00	21.42	+4.74%	2,295,832
2026-04-07	20.56	20.68	20.27	20.45	+0.69%	1,337,815
2026-04-02	20.92	21.01	20.27	20.31	-2.12%	1,528,144
2026-04-01	20.65	21.00	20.37	20.75	+3.44%	1,684,038
2026-03-31	20.04	20.21	19.86	20.06	-1.18%	1,663,569
2026-03-30	20.20	20.39	20.00	20.30	+0.00%	1,677,908
2026-03-27	20.25	20.37	20.07	20.30	-1.46%	1,749,082
2026-03-26	19.62	20.61	19.47	20.60	+5.48%	3,618,195
2026-03-25	18.70	19.53	18.58	19.53	+4.05%	3,457,721
2026-03-24	19.34	19.37	18.67	18.77	-0.85%	1,951,881
2026-03-23	19.10	19.17	18.91	18.93	-2.52%	2,352,329
2026-03-20	19.56	19.70	19.31	19.42	-0.72%	3,483,660
2026-03-19	19.90	20.10	19.41	19.56	-2.64%	2,297,339
2026-03-18	19.66	20.10	19.61	20.09	+0.90%	2,265,333
2026-03-17	19.22	19.93	19.22	19.91	+2.89%	3,173,757
2026-03-16	19.44	19.59	19.22	19.35	-1.73%	2,432,267
2026-03-13	19.88	19.92	19.65	19.69	-0.35%	1,765,049
2026-03-12	20.20	20.50	19.76	19.76	-2.23%	2,656,825
2026-03-11	20.61	20.78	20.18	20.21	-3.39%	9,376,692
2026-03-10	21.98	22.18	20.87	20.92	-3.42%	3,584,269
2026-03-09	22.53	22.83	21.30	21.66	-6.19%	2,739,472
2026-03-06	23.60	23.75	23.04	23.09	-2.66%	2,203,881
2026-03-05	23.43	23.90	23.38	23.72	+1.85%	2,840,712
2026-03-04	23.82	23.97	23.29	23.29	-2.23%	1,975,614
2026-03-03	24.53	24.71	23.77	23.82	-3.56%	2,623,650
2026-03-02	24.00	24.74	23.85	24.70	+1.15%	1,435,013
2026-02-27	24.15	24.46	24.13	24.42	+1.12%	1,498,775
2026-02-26	24.60	24.60	23.92	24.15	-0.17%	1,407,794
2026-02-25	23.76	24.33	23.71	24.19	+0.75%	2,343,620
2026-02-24	24.45	24.54	23.90	24.01	-1.80%	2,064,301
2026-02-23	24.21	24.50	23.51	24.45	-1.21%	2,343,577
2026-02-20	25.29	25.52	24.75	24.75	-2.52%	1,977,123
2026-02-19	26.17	26.23	25.36	25.39	-2.57%	2,123,428
2026-02-18	25.99	26.12	25.83	26.06	+0.66%	776,616
2026-02-17	25.72	25.97	25.68	25.89	+0.70%	971,674
2026-02-16	25.62	26.16	25.61	25.71	-0.35%	2,796,295
2026-02-13	25.49	25.94	25.39	25.80	+0.12%	1,698,179
2026-02-12	25.75	25.99	25.62	25.77	+0.51%	1,363,785
2026-02-11	26.00	26.06	25.30	25.64	+1.02%	1,499,183
2026-02-10	26.10	26.45	24.96	25.38	-2.50%	2,950,870
2026-02-09	25.42	26.07	25.30	26.03	+3.46%	1,575,114
2026-02-06	25.33	25.60	24.95	25.16	-2.14%	1,371,690
2026-02-05	25.84	25.90	25.42	25.71	-0.12%	1,191,228
2026-02-04	25.50	25.77	25.32	25.74	-0.19%	759,179
2026-02-03	25.87	25.92	25.52	25.79	+0.55%	817,056
2026-02-02	25.48	25.81	25.45	25.65	-0.27%	1,208,407
2026-01-30	26.39	26.39	25.54	25.72	-1.49%	1,391,035
2026-01-29	26.26	26.26	25.72	26.11	+0.38%	1,146,052
2026-01-28	26.00	26.17	25.76	26.01	-0.31%	1,124,643
2026-01-27	25.72	26.15	25.61	26.09	+0.93%	995,661
2026-01-23	25.74	25.97	25.68	25.85	-0.54%	938,656
2026-01-22	26.15	26.19	25.92	25.99	-0.23%	1,184,664
2026-01-21	25.76	26.13	25.65	26.05	+0.97%	1,290,910
2026-01-20	25.30	25.93	25.14	25.80	+1.06%	3,602,560
2026-01-19	25.96	25.96	25.22	25.53	-1.96%	1,175,256
2026-01-16	26.01	26.14	25.91	26.04	+0.35%	1,395,100
2026-01-15	26.43	26.47	25.91	25.95	-1.70%	1,201,675
2026-01-14	26.24	26.43	26.02	26.40	+1.50%	1,016,922
2026-01-13	26.00	26.16	25.78	26.01	+0.85%	1,341,096
2026-01-12	26.00	26.07	25.70	25.79	-0.92%	1,279,562
2026-01-09	25.99	26.20	25.85	26.03	+0.23%	1,260,155
2026-01-08	25.80	26.04	25.66	25.97	+0.35%	1,486,534
2026-01-07	25.45	26.02	25.45	25.88	+1.97%	1,532,161
2026-01-06	24.92	25.53	24.90	25.38	+2.42%	2,288,162
2026-01-05	24.41	24.86	24.37	24.78	+1.64%	1,335,302
2026-01-02	24.25	24.48	24.19	24.38	+0.41%	448,938
2025-12-31	24.46	24.46	24.22	24.28	-0.74%	614,602
2025-12-30	24.72	24.72	24.38	24.46	-0.33%	756,382
2025-12-29	24.51	24.80	24.46	24.54	-0.32%	596,914
2025-12-24	24.79	24.99	24.62	24.62	-1.40%	599,258
2025-12-23	24.75	25.03	24.75	24.97	+0.16%	880,095
2025-12-22	24.94	25.13	24.90	24.93	+0.12%	856,382
2025-12-19	24.53	24.97	24.41	24.90	+1.26%	4,319,731
2025-12-18	24.71	24.86	24.45	24.59	+0.65%	2,790,907
2025-12-17	24.38	24.51	24.17	24.43	+0.29%	2,117,937
2025-12-16	23.70	24.36	23.67	24.36	+2.83%	4,445,726
2025-12-15	23.78	23.83	23.35	23.69	+0.17%	1,480,687
2025-12-12	23.34	23.83	23.34	23.65	+1.03%	2,975,177
2025-12-11	23.97	23.98	23.37	23.41	-0.38%	2,049,021
2025-12-10	23.83	24.07	23.36	23.50	-1.30%	2,541,177
2025-12-09	23.64	23.83	23.50	23.81	-0.08%	1,286,222
2025-12-08	23.70	23.94	23.61	23.83	-0.33%	3,478,174
2025-12-05	23.97	23.98	23.76	23.91	-0.42%	973,695
2025-12-04	24.08	24.13	23.68	24.01	-0.08%	1,454,614
2025-12-03	24.56	24.82	23.87	24.03	-0.21%	3,096,845
2025-12-02	23.76	24.18	23.65	24.08	+1.05%	1,563,031
2025-12-01	24.04	24.26	23.71	23.83	-0.04%	1,432,034
2025-11-28	23.57	23.92	23.49	23.84	+1.06%	1,154,975
2025-11-27	23.96	23.96	23.55	23.59	-0.42%	799,796
2025-11-26	23.57	23.71	23.46	23.69	+1.15%	1,980,368
2025-11-25	23.48	23.60	23.32	23.42	+0.30%	4,301,338
2025-11-24	22.90	23.35	22.89	23.35	+1.48%	4,081,631
2025-11-21	22.80	23.25	21.78	23.01	-2.50%	2,982,559
2025-11-20	23.91	23.92	23.42	23.60	-0.42%	1,961,326
2025-11-19	23.76	23.96	23.64	23.70	-0.25%	1,454,467
2025-11-18	24.11	24.30	23.60	23.76	-1.61%	2,022,051
2025-11-17	23.97	24.18	23.82	24.15	+1.26%	3,056,858
2025-11-14	23.66	23.98	23.23	23.85	+1.92%	2,025,039
2025-11-13	23.29	23.95	23.05	23.40	+2.54%	2,383,476
2025-11-12	22.91	23.08	22.66	22.82	+0.04%	2,151,259
2025-11-11	23.00	23.07	22.70	22.81	-0.39%	1,288,122
2025-11-10	22.47	22.98	22.28	22.90	+2.97%	1,374,593
2025-11-07	22.35	22.43	22.14	22.24	-0.40%	1,177,996
2025-11-06	22.38	22.67	22.24	22.33	+0.36%	2,773,577
2025-11-05	22.37	22.59	22.20	22.25	-0.22%	2,261,247
2025-11-04	22.31	22.47	22.14	22.30	+0.72%	2,289,398
2025-11-03	22.35	22.35	21.95	22.14	-0.49%	1,122,789
2025-10-31	22.19	22.33	22.11	22.25	+0.68%	1,070,757
2025-10-30	21.83	22.23	21.73	22.10	+0.09%	1,804,006
2025-10-29	22.24	22.27	22.00	22.08	-0.23%	1,008,919
2025-10-28	22.42	22.42	22.08	22.13	-1.16%	898,857
2025-10-27	22.42	22.51	22.29	22.39	+0.49%	903,589
2025-10-24	21.96	22.41	21.85	22.28	+1.23%	1,676,017
2025-10-23	21.44	22.03	21.22	22.01	+2.85%	2,367,014

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+11.50%). Worst month: Mar (-8.37%). Based on 2 years of daily data (2025–2026).

Jan+5.85%
Feb-5.02%
Mar-8.37%
Apr-2.05%
May+11.50%
Jun+4.13%
Jul+3.42%
Aug-0.74%
Sep+0.86%
Oct+4.51%
Nov+7.68%
Dec+1.89%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Orica Ltd's (ORI.AU) latest close?

22.80 on 2026-10-16, from the Closelook data lake's daily price record.

What is ORI.AU's 52-week high and low?

26.47 high and 18.58 low over the trailing 52 weeks, as of 2026-10-16.

What is Orica Ltd's strongest and weakest month historically?

Historically, ORI.AU's strongest calendar month has been May (average +11.50%) and its weakest Mar (average -8.37%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.