Orora Ltd (ORA.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	1.35	1.38	1.35	1.36	+1.11%	3,278,215
2026-10-15	1.32	1.35	1.29	1.35	+3.45%	6,137,443
2026-10-14	1.38	1.39	1.29	1.30	-5.78%	4,931,467
2026-10-13	1.40	1.40	1.37	1.39	+0.00%	1,677,801
2026-10-12	1.41	1.41	1.36	1.39	-1.77%	1,781,208
2026-10-09	1.37	1.41	1.36	1.41	+3.68%	1,732,852
2026-10-08	1.36	1.38	1.34	1.36	-0.37%	6,867,785
2026-10-07	1.36	1.36	1.34	1.36	+0.74%	2,435,705
2026-10-06	1.35	1.38	1.35	1.35	+0.37%	2,486,114
2026-10-05	1.36	1.37	1.35	1.35	-1.10%	1,367,880
2026-10-02	1.36	1.38	1.35	1.36	+0.37%	4,061,247
2026-10-01	1.39	1.39	1.35	1.36	-2.86%	3,203,236
2026-09-30	1.41	1.45	1.40	1.40	-0.36%	4,075,828
2026-09-29	1.40	1.42	1.40	1.41	+0.72%	2,621,427
2026-09-28	1.40	1.41	1.39	1.40	+0.36%	3,386,751
2026-09-25	1.39	1.41	1.38	1.39	-1.77%	2,587,031
2026-09-24	1.38	1.43	1.38	1.42	+0.35%	3,205,402
2026-09-23	1.42	1.45	1.41	1.41	-0.35%	2,243,253
2026-09-22	1.38	1.43	1.38	1.42	+0.71%	2,699,248
2026-09-21	1.38	1.41	1.37	1.41	+1.08%	3,694,716
2026-09-18	1.38	1.42	1.38	1.39	-1.42%	21,560,423
2026-09-17	1.37	1.43	1.37	1.41	+0.71%	5,307,849
2026-09-16	1.44	1.44	1.40	1.40	-2.10%	4,919,983
2026-09-15	1.45	1.45	1.43	1.43	-0.35%	3,025,818
2026-09-14	1.44	1.46	1.44	1.44	-0.69%	3,680,255
2026-09-11	1.48	1.48	1.44	1.45	-0.34%	2,806,832
2026-09-10	1.46	1.49	1.42	1.45	-0.68%	6,849,617
2026-09-09	1.50	1.52	1.46	1.46	-3.63%	2,574,277
2026-09-08	1.50	1.54	1.50	1.51	+1.00%	2,361,798
2026-09-07	1.50	1.51	1.49	1.50	+0.33%	2,497,539
2026-09-04	1.48	1.50	1.47	1.50	+1.01%	2,354,469
2026-09-03	1.49	1.50	1.47	1.48	+0.00%	4,002,946
2026-09-02	1.49	1.51	1.47	1.48	-1.00%	5,301,696
2026-09-01	1.44	1.50	1.43	1.50	+2.40%	4,800,519
2026-08-31	1.46	1.48	1.45	1.46	-0.34%	6,143,142
2026-08-28	1.45	1.48	1.45	1.47	-1.35%	4,769,321
2026-08-27	1.48	1.52	1.47	1.49	+0.34%	5,655,129
2026-08-26	1.51	1.53	1.48	1.48	-2.31%	2,564,460
2026-08-25	1.46	1.51	1.46	1.51	+3.06%	8,435,705
2026-08-24	1.49	1.49	1.45	1.47	-1.01%	5,702,518
2026-08-21	1.50	1.53	1.48	1.49	-2.30%	6,458,079
2026-08-20	1.50	1.53	1.47	1.52	+3.40%	5,829,531
2026-08-19	1.44	1.50	1.44	1.47	+1.38%	4,837,741
2026-08-18	1.43	1.47	1.43	1.45	+0.35%	4,111,812
2026-08-17	1.50	1.50	1.42	1.45	-3.99%	10,932,262
2026-08-14	1.50	1.52	1.47	1.50	+1.35%	5,831,595
2026-08-13	1.46	1.54	1.38	1.49	-1.98%	6,984,190
2026-08-12	1.53	1.54	1.51	1.51	-1.62%	5,084,428
2026-08-11	1.55	1.55	1.52	1.54	-0.65%	1,711,859
2026-08-10	1.54	1.56	1.53	1.55	+0.98%	2,098,011
2026-08-07	1.52	1.54	1.52	1.53	+0.66%	2,099,314
2026-08-06	1.48	1.54	1.48	1.52	+0.33%	3,783,143
2026-08-05	1.54	1.56	1.51	1.52	-0.33%	2,929,991
2026-08-04	1.49	1.53	1.47	1.52	+4.10%	7,145,327
2026-08-03	1.45	1.48	1.44	1.47	+0.34%	2,366,099
2026-07-31	1.48	1.48	1.43	1.46	-0.34%	4,333,936
2026-07-30	1.49	1.49	1.45	1.47	-2.01%	3,116,663
2026-07-29	1.51	1.51	1.48	1.50	-0.33%	3,105,042
2026-07-28	1.47	1.50	1.46	1.50	+2.39%	2,280,759
2026-07-27	1.48	1.48	1.46	1.47	+0.69%	1,948,554
2026-07-24	1.43	1.47	1.43	1.46	+0.00%	2,947,255
2026-07-23	1.46	1.50	1.46	1.46	-0.68%	4,497,632
2026-07-22	1.45	1.48	1.43	1.47	+2.45%	3,444,289
2026-07-21	1.42	1.45	1.40	1.43	+0.00%	3,136,117
2026-07-20	1.46	1.46	1.42	1.43	-0.35%	3,291,498
2026-07-17	1.44	1.46	1.43	1.44	+0.70%	2,981,047
2026-07-16	1.42	1.47	1.40	1.43	+1.42%	7,337,343
2026-07-15	1.41	1.47	1.39	1.41	+2.18%	7,363,968
2026-07-14	1.38	1.40	1.37	1.38	-0.72%	2,960,028
2026-07-13	1.39	1.42	1.38	1.39	-0.36%	3,489,463
2026-07-10	1.38	1.41	1.38	1.39	+1.09%	3,121,784
2026-07-09	1.35	1.39	1.32	1.38	+0.00%	4,115,285
2026-07-08	1.29	1.39	1.21	1.38	-2.48%	9,627,550
2026-07-07	1.38	1.42	1.36	1.41	+1.81%	3,979,518
2026-07-06	1.39	1.41	1.38	1.39	+0.00%	5,229,958
2026-07-03	1.40	1.41	1.38	1.39	-0.72%	4,535,187
2026-07-02	1.37	1.40	1.35	1.40	+0.00%	4,825,974
2026-07-01	1.38	1.43	1.36	1.40	+0.72%	5,552,513
2026-06-30	1.39	1.40	1.37	1.39	+0.36%	5,218,319
2026-06-29	1.42	1.43	1.37	1.38	-1.78%	3,300,442
2026-06-26	1.41	1.42	1.38	1.41	+0.00%	4,144,911
2026-06-25	1.38	1.41	1.36	1.41	+3.31%	4,636,077
2026-06-24	1.38	1.38	1.34	1.36	+0.00%	4,232,632
2026-06-23	1.37	1.39	1.35	1.36	-1.81%	5,701,944
2026-06-22	1.43	1.44	1.38	1.39	-3.48%	3,815,092
2026-06-19	1.45	1.48	1.44	1.44	-0.35%	11,744,760
2026-06-18	1.46	1.47	1.43	1.44	-0.69%	5,567,958
2026-06-17	1.41	1.46	1.41	1.45	+2.84%	3,951,605
2026-06-16	1.40	1.43	1.40	1.41	-0.70%	3,358,556
2026-06-15	1.40	1.44	1.39	1.42	+2.90%	5,431,619
2026-06-12	1.39	1.41	1.36	1.38	+2.22%	2,535,624
2026-06-11	1.36	1.37	1.34	1.35	-1.46%	4,420,156
2026-06-10	1.33	1.38	1.31	1.37	+4.58%	4,310,336
2026-06-09	1.24	1.31	1.24	1.31	+4.80%	4,558,096
2026-06-05	1.25	1.26	1.24	1.25	-0.40%	5,706,014
2026-06-04	1.26	1.27	1.25	1.25	-1.18%	3,350,352
2026-06-03	1.27	1.27	1.25	1.27	+0.40%	3,464,240
2026-06-02	1.26	1.27	1.24	1.26	-1.56%	2,590,629
2026-06-01	1.30	1.30	1.26	1.28	-1.53%	2,606,413
2026-05-29	1.29	1.31	1.28	1.30	+1.56%	5,294,942
2026-05-28	1.30	1.31	1.27	1.28	-1.15%	4,441,664
2026-05-27	1.32	1.32	1.29	1.30	-1.14%	2,688,446
2026-05-26	1.31	1.33	1.30	1.31	+0.38%	2,689,152
2026-05-25	1.30	1.31	1.29	1.31	+0.77%	2,663,647
2026-05-22	1.29	1.31	1.28	1.30	+0.78%	2,385,968
2026-05-21	1.28	1.29	1.27	1.29	+1.98%	4,568,136
2026-05-20	1.26	1.27	1.25	1.26	-0.39%	4,909,791
2026-05-19	1.26	1.28	1.25	1.27	+1.20%	5,244,937
2026-05-18	1.28	1.28	1.25	1.25	-2.33%	5,644,278
2026-05-15	1.33	1.33	1.28	1.28	-0.77%	3,442,043
2026-05-14	1.34	1.35	1.29	1.29	-4.07%	9,806,275
2026-05-13	1.36	1.38	1.34	1.35	-1.46%	3,747,201
2026-05-12	1.38	1.39	1.36	1.37	-1.79%	2,712,774
2026-05-11	1.39	1.42	1.39	1.40	-0.36%	3,193,349
2026-05-08	1.39	1.42	1.39	1.40	-0.71%	4,568,441
2026-05-07	1.40	1.44	1.39	1.41	+1.81%	7,175,238
2026-05-06	1.37	1.39	1.36	1.39	+2.21%	4,605,593
2026-05-05	1.36	1.37	1.34	1.35	-1.45%	3,905,799
2026-05-04	1.36	1.41	1.36	1.38	+0.00%	4,104,575
2026-05-01	1.34	1.39	1.32	1.38	+4.96%	4,463,361
2026-04-30	1.35	1.40	1.31	1.31	-8.07%	13,656,944
2026-04-29	1.41	1.43	1.41	1.43	+0.71%	2,183,621
2026-04-28	1.41	1.42	1.39	1.42	+0.35%	2,342,694
2026-04-27	1.43	1.43	1.40	1.41	-1.05%	1,684,059
2026-04-24	1.46	1.46	1.41	1.43	-1.38%	2,369,907
2026-04-23	1.43	1.45	1.43	1.45	+0.70%	4,728,761
2026-04-22	1.49	1.49	1.43	1.44	-3.37%	2,576,684
2026-04-21	1.48	1.52	1.48	1.49	+0.34%	7,459,336
2026-04-20	1.49	1.49	1.46	1.48	+1.02%	6,284,560
2026-04-17	1.47	1.49	1.45	1.47	-0.34%	8,324,767
2026-04-16	1.46	1.48	1.42	1.47	+0.68%	8,063,291
2026-04-15	1.43	1.48	1.41	1.46	+5.80%	9,891,592
2026-04-14	1.43	1.48	1.38	1.38	-0.72%	12,414,544
2026-04-13	1.46	1.47	1.39	1.39	-6.40%	12,099,159
2026-04-10	1.56	1.58	1.49	1.49	-8.33%	14,217,389
2026-04-09	1.70	1.75	1.56	1.62	-17.97%	23,028,458
2026-04-08	1.94	1.99	1.93	1.98	+3.13%	1,983,723
2026-04-07	1.93	1.93	1.89	1.92	+2.41%	1,995,492
2026-04-02	1.90	1.90	1.85	1.87	-0.53%	9,983,317
2026-04-01	1.90	1.93	1.88	1.88	-0.27%	3,832,733
2026-03-31	1.88	1.90	1.86	1.89	-0.26%	4,334,065
2026-03-30	1.87	1.89	1.84	1.89	-0.53%	4,604,863
2026-03-27	1.93	1.95	1.90	1.90	-2.31%	3,686,949
2026-03-26	1.99	1.99	1.95	1.95	-0.26%	2,820,530
2026-03-25	1.91	1.95	1.90	1.95	+2.90%	2,352,029
2026-03-24	1.92	1.93	1.88	1.90	+0.26%	2,629,573
2026-03-23	1.87	1.90	1.81	1.89	-0.53%	6,037,709
2026-03-20	1.91	1.92	1.89	1.90	-1.04%	8,156,719
2026-03-19	1.96	1.97	1.91	1.92	-2.54%	3,990,929
2026-03-18	1.97	1.99	1.93	1.97	+1.81%	4,774,231
2026-03-17	1.91	1.95	1.91	1.94	+1.04%	4,742,636
2026-03-16	1.88	1.93	1.88	1.92	+0.52%	2,819,597
2026-03-13	1.92	1.92	1.88	1.91	-0.26%	2,170,091
2026-03-12	1.95	1.99	1.88	1.91	-2.80%	6,583,811
2026-03-11	1.94	1.97	1.92	1.97	+1.29%	3,023,682
2026-03-10	1.98	2.00	1.93	1.94	-0.51%	5,010,472
2026-03-09	1.99	1.99	1.92	1.95	-3.94%	3,116,565
2026-03-06	2.05	2.06	2.02	2.03	-1.46%	1,794,907
2026-03-05	2.08	2.08	2.05	2.06	-0.48%	3,259,414
2026-03-04	2.07	2.10	2.04	2.07	+0.00%	11,294,908
2026-03-03	2.16	2.17	2.07	2.07	-4.61%	2,421,981
2026-03-02	2.12	2.19	2.11	2.17	+1.40%	5,456,902
2026-02-27	2.16	2.19	2.12	2.14	-2.28%	9,587,536
2026-02-26	2.31	2.35	2.15	2.19	-6.41%	3,833,987
2026-02-25	2.31	2.34	2.26	2.34	+1.30%	3,806,546
2026-02-24	2.27	2.31	2.26	2.31	+2.21%	3,074,417
2026-02-23	2.28	2.29	2.23	2.26	-0.44%	1,461,047
2026-02-20	2.25	2.28	2.24	2.27	-1.30%	9,411,995
2026-02-19	2.25	2.30	2.25	2.30	+2.68%	3,491,837
2026-02-18	2.18	2.25	2.14	2.24	+3.23%	2,948,549
2026-02-17	2.18	2.20	2.15	2.17	-0.91%	2,197,972
2026-02-16	2.21	2.22	2.18	2.19	-0.45%	3,540,234
2026-02-13	2.10	2.21	2.10	2.20	-0.45%	5,614,662
2026-02-12	2.34	2.43	2.17	2.21	+0.45%	8,457,124
2026-02-11	2.15	2.20	2.13	2.20	+1.85%	5,389,012
2026-02-10	2.14	2.17	2.10	2.16	+0.47%	6,525,761
2026-02-09	2.06	2.15	2.05	2.15	+4.37%	4,597,729
2026-02-06	2.05	2.08	2.04	2.06	-1.90%	3,028,881
2026-02-05	1.99	2.11	1.99	2.10	+5.26%	3,735,321
2026-02-04	2.00	2.04	1.98	2.00	+0.50%	3,594,587
2026-02-03	2.01	2.01	1.97	1.99	+0.00%	3,906,584
2026-02-02	1.99	2.02	1.96	1.99	-3.17%	4,480,070
2026-01-30	2.05	2.08	2.03	2.05	+0.49%	3,008,744
2026-01-29	2.07	2.07	2.01	2.04	+0.00%	3,174,332
2026-01-28	2.06	2.06	2.03	2.04	-0.97%	3,795,012
2026-01-27	2.07	2.08	2.04	2.06	+0.00%	3,900,368
2026-01-23	2.10	2.10	2.03	2.06	-2.37%	4,086,992
2026-01-22	2.14	2.15	2.10	2.11	-0.47%	2,483,891
2026-01-21	2.12	2.15	2.06	2.12	-0.47%	4,263,048
2026-01-20	2.16	2.17	2.02	2.13	-5.33%	7,351,068
2026-01-19	2.25	2.28	2.23	2.25	+0.00%	2,783,803
2026-01-16	2.23	2.26	2.23	2.25	+0.90%	1,438,767
2026-01-15	2.24	2.25	2.23	2.23	-0.45%	2,197,980
2026-01-14	2.24	2.24	2.21	2.24	-0.44%	1,089,438
2026-01-13	2.24	2.27	2.22	2.25	+1.35%	4,429,924
2026-01-12	2.22	2.26	2.21	2.22	+0.00%	3,828,022
2026-01-09	2.18	2.25	2.18	2.22	+0.00%	1,340,735
2026-01-08	2.20	2.23	2.19	2.22	+0.00%	2,942,526
2026-01-07	2.18	2.22	2.18	2.22	+0.91%	1,727,818
2026-01-06	2.20	2.21	2.18	2.20	-0.45%	1,508,924
2026-01-05	2.20	2.23	2.20	2.21	-0.45%	949,114
2026-01-02	2.20	2.23	2.20	2.22	+0.45%	772,007
2025-12-31	2.21	2.24	2.21	2.21	+0.00%	1,163,454
2025-12-30	2.20	2.23	2.17	2.21	+0.45%	937,024
2025-12-29	2.22	2.23	2.19	2.20	-0.90%	1,174,118
2025-12-24	2.16	2.24	2.16	2.22	-0.45%	1,379,333
2025-12-23	2.22	2.23	2.17	2.23	+1.36%	2,226,762
2025-12-22	2.17	2.24	2.16	2.20	+1.38%	2,535,165
2025-12-19	2.21	2.25	2.17	2.17	-2.25%	6,212,889
2025-12-18	2.24	2.24	2.20	2.22	+0.00%	1,796,656
2025-12-17	2.24	2.25	2.20	2.22	+0.00%	3,586,028
2025-12-16	2.17	2.24	2.16	2.22	+2.30%	4,556,386
2025-12-15	2.17	2.19	2.15	2.17	-0.46%	1,749,123
2025-12-12	2.18	2.19	2.15	2.18	+0.46%	3,231,314
2025-12-11	2.14	2.19	2.14	2.17	+1.40%	2,563,495
2025-12-10	2.16	2.17	2.12	2.14	-0.47%	3,745,592
2025-12-09	2.15	2.18	2.14	2.15	-1.38%	4,689,781
2025-12-08	2.16	2.19	2.15	2.18	+0.00%	2,489,988
2025-12-05	2.19	2.20	2.16	2.18	-0.46%	3,171,642
2025-12-04	2.19	2.21	2.16	2.19	-0.45%	3,358,928
2025-12-03	2.20	2.23	2.17	2.20	-1.35%	2,745,617
2025-12-02	2.24	2.27	2.21	2.23	-0.45%	4,173,360
2025-12-01	2.20	2.25	2.20	2.24	+0.45%	3,158,589
2025-11-28	2.22	2.24	2.21	2.23	+0.45%	2,406,474
2025-11-27	2.21	2.25	2.18	2.22	+0.91%	4,204,926
2025-11-26	2.21	2.23	2.20	2.20	+0.00%	2,343,516
2025-11-25	2.18	2.23	2.17	2.20	-0.90%	2,306,640
2025-11-24	2.20	2.22	2.18	2.22	+1.37%	5,724,705
2025-11-21	2.21	2.24	2.17	2.19	-0.90%	2,974,453
2025-11-20	2.21	2.23	2.19	2.21	+0.91%	6,815,294
2025-11-19	2.19	2.24	2.19	2.19	-0.90%	1,979,885
2025-11-18	2.27	2.28	2.20	2.21	-1.78%	5,242,410
2025-11-17	2.22	2.30	2.22	2.25	-0.44%	4,389,647
2025-11-14	2.26	2.29	2.23	2.26	+0.89%	3,562,218
2025-11-13	2.24	2.25	2.21	2.24	-0.88%	3,500,237
2025-11-12	2.23	2.29	2.22	2.26	+2.26%	6,279,856
2025-11-11	2.09	2.21	2.08	2.21	+5.74%	6,069,027
2025-11-10	2.06	2.10	2.06	2.09	+2.96%	3,904,958
2025-11-07	2.00	2.05	1.99	2.03	+1.50%	2,150,387
2025-11-06	2.01	2.03	2.00	2.00	+0.00%	2,902,533
2025-11-05	1.99	2.00	1.97	2.00	+1.27%	3,090,979
2025-11-04	1.98	1.99	1.96	1.98	-0.50%	3,204,288
2025-11-03	2.02	2.03	1.98	1.99	-1.24%	2,721,640
2025-10-31	2.03	2.05	2.01	2.01	-0.99%	3,328,254
2025-10-30	2.02	2.05	2.00	2.03	-0.98%	5,138,170
2025-10-29	2.03	2.05	2.01	2.05	+1.49%	3,654,706
2025-10-28	2.05	2.05	2.01	2.02	-1.46%	3,933,530
2025-10-27	2.06	2.07	2.04	2.05	+0.00%	1,772,789
2025-10-24	2.05	2.06	2.02	2.05	+0.00%	2,782,990
2025-10-23	2.01	2.05	2.00	2.05	+2.76%	3,543,226

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 11월 (+12.34%). 가장 약한 달: 4월 (-17.53%). 일별 데이터 2년치(2025–2026) 기준.

1월-5.66%
2월+1.64%
3월-12.02%
4월-17.53%
5월-1.73%
6월+2.85%
7월+6.78%
8월+0.56%
9월-3.65%
10월-1.95%
11월+12.34%
12월-1.34%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Orora Ltd (ORA.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.36. Closelook 데이터 레이크의 일별 가격 기록 기준.

ORA.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 2.43, 최저 1.21 (2026-10-16 기준).

Orora Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ORA.AU의 가장 강한 달은 11월(평균 +12.34%), 가장 약한 달은 4월(평균 -17.53%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.