—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Orica Ltd（ORI.AU）— 價格歷史

截至 2026-10-16 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

完整圖表 ↗

每日行情

日期開盤最高最低收盤漲跌幅成交量
2026-10-1622.7622.8522.5722.80+1.56%1,318,703
2026-10-1522.7422.8322.2222.45-1.28%1,251,710
2026-10-1422.9823.1422.7122.74-0.87%742,426
2026-10-1323.0723.0722.7222.94-0.26%511,943
2026-10-1223.1023.1022.8823.00-0.30%457,401
2026-10-0922.9723.0722.8823.07+1.01%623,725
2026-10-0822.8822.9522.6322.84-1.93%1,072,042
2026-10-0723.5823.7023.2123.29-1.23%1,394,909
2026-10-0623.3723.5923.2523.58+0.90%1,060,117
2026-10-0523.3923.4523.1323.37+0.82%694,057
2026-10-0223.0023.2222.8823.18+1.27%861,159
2026-10-0123.3523.4922.8922.89-2.43%1,845,691
2026-09-3023.0923.6923.0123.46+1.34%2,331,929
2026-09-2923.3623.4123.0423.15-0.26%1,173,036
2026-09-2823.0023.3922.9623.21+1.58%1,905,685
2026-09-2522.9223.1822.5722.85-1.42%1,008,465
2026-09-2422.7323.2322.7123.18+0.48%1,205,741
2026-09-2322.8523.2222.7523.07+1.90%1,866,352
2026-09-2222.4222.8922.4222.64+0.18%1,301,873
2026-09-2122.5822.7322.4822.60-0.04%906,720
2026-09-1822.8722.9022.5822.61-1.18%2,462,567
2026-09-1722.2922.8822.2722.88+2.65%1,948,933
2026-09-1621.8622.3321.7822.29+1.97%2,273,582
2026-09-1521.9622.1921.6421.86-0.64%1,187,942
2026-09-1421.9122.2621.8522.00-0.23%1,362,380
2026-09-1122.5922.6221.9422.05-3.84%2,051,985
2026-09-1022.7323.1022.3122.93+0.09%1,499,143
2026-09-0922.7123.1422.7122.91+1.15%1,646,147
2026-09-0822.9022.9622.6322.65-1.35%811,966
2026-09-0722.7022.9822.4522.96+1.86%1,059,961
2026-09-0422.5222.5622.2322.54+0.31%1,798,472
2026-09-0322.4122.8422.3622.47+0.63%1,401,825
2026-09-0222.3722.5322.3022.33-1.02%934,404
2026-09-0122.1022.5622.0622.56+1.48%1,624,800
2026-08-3122.0022.3021.8922.23+1.14%1,458,357
2026-08-2822.0522.1921.9621.98-0.41%1,194,066
2026-08-2722.3122.3622.0722.07-1.03%982,996
2026-08-2622.2922.4522.0922.30-0.04%1,074,659
2026-08-2521.9722.4021.9722.31+0.77%1,164,863
2026-08-2421.7422.1821.7422.14-0.09%809,688
2026-08-2122.1622.3022.0822.16+0.00%990,507
2026-08-2022.2322.2321.9122.16+0.18%1,371,838
2026-08-1922.2922.4022.0422.12-0.90%1,749,503
2026-08-1822.0522.3422.0322.32+0.00%1,077,589
2026-08-1722.4022.5322.1622.32+0.54%1,181,860
2026-08-1422.8522.8521.6722.20-2.46%2,010,906
2026-08-1322.8522.9822.5222.76-0.87%2,180,878
2026-08-1223.0423.3622.7222.96-0.61%2,277,063
2026-08-1123.1423.3523.0223.10-1.24%1,574,381
2026-08-1023.4223.5723.2123.39-0.59%563,612
2026-08-0723.6223.7223.4323.53+0.04%847,164
2026-08-0623.8023.9823.5223.52-1.47%912,444
2026-08-0523.5623.9923.5623.87+0.93%604,070
2026-08-0423.0723.8123.0723.65+1.42%1,011,801
2026-08-0323.0423.4522.9423.32+0.00%634,601
2026-07-3123.5523.5723.2523.32+0.30%1,221,602
2026-07-3023.3723.5323.1423.25-0.85%727,070
2026-07-2923.8923.9323.2823.45-0.93%975,924
2026-07-2823.6523.8523.4723.67-0.21%836,052
2026-07-2723.3723.7223.0423.72+2.15%1,059,577
2026-07-2423.2523.4523.0423.22-0.13%2,461,871
2026-07-2323.3023.4823.1123.25+1.17%1,731,598
2026-07-2223.4323.4322.9522.98-1.37%1,166,915
2026-07-2123.2023.7622.8323.30+0.95%1,315,102
2026-07-2023.1123.1522.7823.08+0.57%778,631
2026-07-1723.2823.3222.8422.95-1.29%957,887
2026-07-1623.5123.6323.0223.25-1.11%1,071,406
2026-07-1523.4423.6523.2823.51+0.73%794,942
2026-07-1422.9823.4022.8523.34+1.08%1,103,134
2026-07-1323.7823.7822.7223.09-2.37%1,240,652
2026-07-1023.8223.9023.5123.65-0.67%971,475
2026-07-0923.6023.9923.5323.81+0.85%1,110,977
2026-07-0823.6323.7423.3823.61-0.30%1,655,610
2026-07-0723.5523.8923.5523.68-0.55%905,479
2026-07-0624.2124.2123.8123.81-1.12%433,727
2026-07-0323.9924.1423.6724.08+1.05%621,746
2026-07-0223.9924.0723.5423.83-0.91%3,011,314
2026-07-0123.9324.5823.8624.05+1.56%1,207,385
2026-06-3023.9223.9223.5323.68-0.29%1,072,225
2026-06-2923.7823.8823.6123.75+0.47%992,297
2026-06-2623.6023.7523.4323.64+1.03%1,194,441
2026-06-2523.2223.4823.1223.40+1.52%1,436,917
2026-06-2422.5823.1522.5623.05+1.01%3,141,257
2026-06-2322.8622.8722.5722.82-0.17%1,346,754
2026-06-2222.8523.0322.6322.86+0.00%739,024
2026-06-1923.4023.5522.8422.86-2.85%3,384,831
2026-06-1823.5123.5323.0923.53+1.42%1,158,494
2026-06-1723.3423.3422.9623.20-0.04%1,036,485
2026-06-1623.1223.3823.1123.21-0.68%739,325
2026-06-1523.3523.5023.1223.37+0.82%1,608,800
2026-06-1223.4023.6123.1123.18+0.78%1,722,160
2026-06-1123.0023.1922.5523.00-0.17%1,702,823
2026-06-1022.8423.0922.7523.04+0.52%1,356,876
2026-06-0922.8723.0722.5922.92-0.13%1,808,400
2026-06-0522.9423.1522.7322.95+0.79%1,206,755
2026-06-0423.1023.3022.7722.77-1.30%1,126,969
2026-06-0322.9223.1822.8023.07+1.27%1,745,338
2026-06-0222.5522.8122.2822.78+0.35%1,588,916
2026-06-0122.9022.9122.5022.70-0.83%1,173,561
2026-05-2923.0023.0222.7422.89+0.75%2,255,373
2026-05-2823.1023.2122.6822.72-1.86%1,217,132
2026-05-2723.0023.2622.9223.15+0.78%772,641
2026-05-2622.8323.1022.7922.97-0.52%1,151,363
2026-05-2522.9523.2022.8723.09+0.70%1,018,930
2026-05-2222.9423.0222.7522.93+0.04%1,291,707
2026-05-2122.6822.9422.5722.92+1.10%1,460,993
2026-05-2023.0523.1022.4022.67-1.73%1,629,156
2026-05-1922.8623.2222.5223.07+2.44%1,824,734
2026-05-1822.7922.8622.4622.52-2.26%3,628,952
2026-05-1523.1623.1822.8123.04+0.44%1,752,513
2026-05-1422.4523.1022.2022.94+2.73%2,494,394
2026-05-1322.1522.4721.8822.33+0.77%3,151,200
2026-05-1222.1022.2521.8422.16+1.19%2,049,737
2026-05-1121.8822.2521.7721.90+0.78%2,232,947
2026-05-0822.0622.0621.3421.73-3.42%2,205,053
2026-05-0722.3022.5121.8022.50+7.55%4,436,404
2026-05-0620.9321.0320.8020.92+1.36%1,010,889
2026-05-0520.8821.0120.5720.64-1.76%847,020
2026-05-0421.1621.3420.9021.01-0.80%935,840
2026-05-0121.2121.3621.1021.18+0.81%1,106,919
2026-04-3020.6021.0620.6021.01+0.38%981,235
2026-04-2920.9521.0920.8020.93-0.10%938,078
2026-04-2821.1021.1820.9020.95-1.23%902,639
2026-04-2721.0021.3120.8921.21-0.05%880,431
2026-04-2421.1021.2220.8021.22+1.53%818,191
2026-04-2320.8120.9020.5720.90-0.38%1,404,618
2026-04-2220.8321.0920.6620.98+1.30%2,153,914
2026-04-2120.5620.7120.4720.71+1.02%2,126,263
2026-04-2020.3320.6320.2920.50+0.34%1,317,911
2026-04-1720.3020.5520.2820.43+0.54%1,676,894
2026-04-1620.5020.5820.3020.32-1.55%1,551,889
2026-04-1521.0021.0520.6420.64-0.72%1,584,129
2026-04-1421.1921.1920.6520.79-0.38%915,491
2026-04-1321.1621.2720.8720.87-2.89%2,110,688
2026-04-1021.1121.5321.1021.49+0.42%1,232,630
2026-04-0921.1221.4921.1121.40-0.09%1,786,569
2026-04-0821.1421.5521.0021.42+4.74%2,295,832
2026-04-0720.5620.6820.2720.45+0.69%1,337,815
2026-04-0220.9221.0120.2720.31-2.12%1,528,144
2026-04-0120.6521.0020.3720.75+3.44%1,684,038
2026-03-3120.0420.2119.8620.06-1.18%1,663,569
2026-03-3020.2020.3920.0020.30+0.00%1,677,908
2026-03-2720.2520.3720.0720.30-1.46%1,749,082
2026-03-2619.6220.6119.4720.60+5.48%3,618,195
2026-03-2518.7019.5318.5819.53+4.05%3,457,721
2026-03-2419.3419.3718.6718.77-0.85%1,951,881
2026-03-2319.1019.1718.9118.93-2.52%2,352,329
2026-03-2019.5619.7019.3119.42-0.72%3,483,660
2026-03-1919.9020.1019.4119.56-2.64%2,297,339
2026-03-1819.6620.1019.6120.09+0.90%2,265,333
2026-03-1719.2219.9319.2219.91+2.89%3,173,757
2026-03-1619.4419.5919.2219.35-1.73%2,432,267
2026-03-1319.8819.9219.6519.69-0.35%1,765,049
2026-03-1220.2020.5019.7619.76-2.23%2,656,825
2026-03-1120.6120.7820.1820.21-3.39%9,376,692
2026-03-1021.9822.1820.8720.92-3.42%3,584,269
2026-03-0922.5322.8321.3021.66-6.19%2,739,472
2026-03-0623.6023.7523.0423.09-2.66%2,203,881
2026-03-0523.4323.9023.3823.72+1.85%2,840,712
2026-03-0423.8223.9723.2923.29-2.23%1,975,614
2026-03-0324.5324.7123.7723.82-3.56%2,623,650
2026-03-0224.0024.7423.8524.70+1.15%1,435,013
2026-02-2724.1524.4624.1324.42+1.12%1,498,775
2026-02-2624.6024.6023.9224.15-0.17%1,407,794
2026-02-2523.7624.3323.7124.19+0.75%2,343,620
2026-02-2424.4524.5423.9024.01-1.80%2,064,301
2026-02-2324.2124.5023.5124.45-1.21%2,343,577
2026-02-2025.2925.5224.7524.75-2.52%1,977,123
2026-02-1926.1726.2325.3625.39-2.57%2,123,428
2026-02-1825.9926.1225.8326.06+0.66%776,616
2026-02-1725.7225.9725.6825.89+0.70%971,674
2026-02-1625.6226.1625.6125.71-0.35%2,796,295
2026-02-1325.4925.9425.3925.80+0.12%1,698,179
2026-02-1225.7525.9925.6225.77+0.51%1,363,785
2026-02-1126.0026.0625.3025.64+1.02%1,499,183
2026-02-1026.1026.4524.9625.38-2.50%2,950,870
2026-02-0925.4226.0725.3026.03+3.46%1,575,114
2026-02-0625.3325.6024.9525.16-2.14%1,371,690
2026-02-0525.8425.9025.4225.71-0.12%1,191,228
2026-02-0425.5025.7725.3225.74-0.19%759,179
2026-02-0325.8725.9225.5225.79+0.55%817,056
2026-02-0225.4825.8125.4525.65-0.27%1,208,407
2026-01-3026.3926.3925.5425.72-1.49%1,391,035
2026-01-2926.2626.2625.7226.11+0.38%1,146,052
2026-01-2826.0026.1725.7626.01-0.31%1,124,643
2026-01-2725.7226.1525.6126.09+0.93%995,661
2026-01-2325.7425.9725.6825.85-0.54%938,656
2026-01-2226.1526.1925.9225.99-0.23%1,184,664
2026-01-2125.7626.1325.6526.05+0.97%1,290,910
2026-01-2025.3025.9325.1425.80+1.06%3,602,560
2026-01-1925.9625.9625.2225.53-1.96%1,175,256
2026-01-1626.0126.1425.9126.04+0.35%1,395,100
2026-01-1526.4326.4725.9125.95-1.70%1,201,675
2026-01-1426.2426.4326.0226.40+1.50%1,016,922
2026-01-1326.0026.1625.7826.01+0.85%1,341,096
2026-01-1226.0026.0725.7025.79-0.92%1,279,562
2026-01-0925.9926.2025.8526.03+0.23%1,260,155
2026-01-0825.8026.0425.6625.97+0.35%1,486,534
2026-01-0725.4526.0225.4525.88+1.97%1,532,161
2026-01-0624.9225.5324.9025.38+2.42%2,288,162
2026-01-0524.4124.8624.3724.78+1.64%1,335,302
2026-01-0224.2524.4824.1924.38+0.41%448,938
2025-12-3124.4624.4624.2224.28-0.74%614,602
2025-12-3024.7224.7224.3824.46-0.33%756,382
2025-12-2924.5124.8024.4624.54-0.32%596,914
2025-12-2424.7924.9924.6224.62-1.40%599,258
2025-12-2324.7525.0324.7524.97+0.16%880,095
2025-12-2224.9425.1324.9024.93+0.12%856,382
2025-12-1924.5324.9724.4124.90+1.26%4,319,731
2025-12-1824.7124.8624.4524.59+0.65%2,790,907
2025-12-1724.3824.5124.1724.43+0.29%2,117,937
2025-12-1623.7024.3623.6724.36+2.83%4,445,726
2025-12-1523.7823.8323.3523.69+0.17%1,480,687
2025-12-1223.3423.8323.3423.65+1.03%2,975,177
2025-12-1123.9723.9823.3723.41-0.38%2,049,021
2025-12-1023.8324.0723.3623.50-1.30%2,541,177
2025-12-0923.6423.8323.5023.81-0.08%1,286,222
2025-12-0823.7023.9423.6123.83-0.33%3,478,174
2025-12-0523.9723.9823.7623.91-0.42%973,695
2025-12-0424.0824.1323.6824.01-0.08%1,454,614
2025-12-0324.5624.8223.8724.03-0.21%3,096,845
2025-12-0223.7624.1823.6524.08+1.05%1,563,031
2025-12-0124.0424.2623.7123.83-0.04%1,432,034
2025-11-2823.5723.9223.4923.84+1.06%1,154,975
2025-11-2723.9623.9623.5523.59-0.42%799,796
2025-11-2623.5723.7123.4623.69+1.15%1,980,368
2025-11-2523.4823.6023.3223.42+0.30%4,301,338
2025-11-2422.9023.3522.8923.35+1.48%4,081,631
2025-11-2122.8023.2521.7823.01-2.50%2,982,559
2025-11-2023.9123.9223.4223.60-0.42%1,961,326
2025-11-1923.7623.9623.6423.70-0.25%1,454,467
2025-11-1824.1124.3023.6023.76-1.61%2,022,051
2025-11-1723.9724.1823.8224.15+1.26%3,056,858
2025-11-1423.6623.9823.2323.85+1.92%2,025,039
2025-11-1323.2923.9523.0523.40+2.54%2,383,476
2025-11-1222.9123.0822.6622.82+0.04%2,151,259
2025-11-1123.0023.0722.7022.81-0.39%1,288,122
2025-11-1022.4722.9822.2822.90+2.97%1,374,593
2025-11-0722.3522.4322.1422.24-0.40%1,177,996
2025-11-0622.3822.6722.2422.33+0.36%2,773,577
2025-11-0522.3722.5922.2022.25-0.22%2,261,247
2025-11-0422.3122.4722.1422.30+0.72%2,289,398
2025-11-0322.3522.3521.9522.14-0.49%1,122,789
2025-10-3122.1922.3322.1122.25+0.68%1,070,757
2025-10-3021.8322.2321.7322.10+0.09%1,804,006
2025-10-2922.2422.2722.0022.08-0.23%1,008,919
2025-10-2822.4222.4222.0822.13-1.16%898,857
2025-10-2722.4222.5122.2922.39+0.49%903,589
2025-10-2421.9622.4121.8522.28+1.23%1,676,017
2025-10-2321.4422.0321.2222.01+2.85%2,367,014

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+11.50%）。最弱月份：3月（-8.37%）。基於2年每日數據（2025–2026）。

FAQ · 基於當前價格數據 · 截至 2026-10-16

快速解答

Orica Ltd（ORI.AU）最新收盤價是多少？

2026-10-16 收於 22.80，來自Closelook數據湖的每日價格紀錄。

ORI.AU 的52週最高價和最低價是多少？

過去52週最高 26.47、最低 18.58（截至 2026-10-16）。

Orica Ltd 歷史上最強和最弱的月份是哪個？

歷史上，ORI.AU 最強的日曆月份是5月（平均 +11.50%），最弱的是3月（平均 -8.37%），基於2年每日數據（2025–2026）。

該季節性涵蓋多少年？

2年（2025–2026），由Closelook數據湖中的455根日K線計算。