Orica Ltd (PK) (OCLDY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5 | 4.78011472275 | 10.46 | 11.895 | 10.46 | 412 | 10.64779465 | DR |
| 4 | -0.88 | -7.43243243243 | 11.84 | 11.895 | 10.46 | 386 | 11.02556007 | DR |
| 12 | -1.13 | -9.34656741108 | 12.09 | 13.4 | 10.46 | 307 | 11.51587154 | DR |
| 26 | -1.54 | -12.32 | 12.5 | 13.4 | 10.46 | 489 | 11.5597834 | DR |
| 52 | 0.85 | 8.40751730959 | 10.11 | 13.4 | 10.086 | 1351 | 10.95790865 | DR |
| 156 | 0.02 | 0.18281535649 | 10.94 | 13.4 | 8.04 | 1295 | 10.62863725 | DR |
| 260 | -4.94 | -31.0691823899 | 15.9 | 16.028 | 7.64 | 1077 | 10.66192972 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731968640 | 10.96 | 0.11 | 1.01 | 11.895 | 11.895 | 10.96 | 1479 |
| 1731709260 | 10.85 | 0.38 | 3.63 | 10.85 | 10.85 | 10.85 | 696 |
| 1731622800 | 10.47 | -0.31 | -2.88 | 10.47 | 10.47 | 10.47 | 119 |
| 1731536760 | 10.78 | 0.32 | 3.06 | 10.78 | 10.78 | 10.78 | 114 |
| 1731450480 | 10.46 | -0.3 | -2.79 | 10.46 | 10.46 | 10.46 | 717 |
| 1731363600 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1731104400 | 10.76 | -1.11 | -9.35 | 10.76 | 10.76 | 10.76 | 227 |
| 1731014880 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1730928480 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1730842080 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1730755680 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1730496480 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1730410080 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1730323680 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1730237280 | 11.87 | 0 | 0.00 | 11.87 | 11.87 | 11.87 | 0 |
| 1730150880 | 11.87 | 0.03 | 0.25 | 11.87 | 11.87 | 11.87 | 149 |
| 1729891500 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1729805100 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1729718700 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1729632300 | 11.84 | 0.49 | 4.32 | 11.84 | 11.84 | 11.84 | 683 |
| 1729546020 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1729286820 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1729200420 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1729114020 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1729027620 | 11.35 | 0 | 0.00 | 11.35 | 11.35 | 11.35 | 0 |
| 1728941220 | 11.35 | 0.15 | 1.34 | 11.35 | 11.35 | 11.35 | 423 |
| 1728681960 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1728595560 | 11.2 | -1.99 | -15.09 | 11.2 | 11.2 | 11.2 | 110 |
| 1728509220 | 13.19 | 0 | 0.00 | 13.19 | 13.19 | 13.19 | 0 |
| 1728422820 | 13.19 | 0 | 0.00 | 13.19 | 13.19 | 13.19 | 0 |
| 1728336420 | 13.19 | 0 | 0.00 | 13.19 | 13.19 | 13.19 | 0 |
| 1728077220 | 13.19 | -0.21 | -1.57 | 13.19 | 13.19 | 13.19 | 188 |
| 1727990940 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1727904540 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1727818140 | 13.4 | 1.48 | 12.42 | 13.4 | 13.4 | 13.4 | 490 |
| 1727731200 | 11.92 | 0 | 0.00 | 11.92 | 11.92 | 11.92 | 0 |
| 1727472000 | 11.92 | -0.17 | -1.41 | 11.92 | 11.92 | 11.92 | 150 |
| 1727386200 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 125 |
| 1727299680 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1727213280 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1727126880 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1726867680 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1726781280 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1726694880 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1726608480 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1726522080 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1726262880 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1726176480 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1726090080 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1726003680 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1725917280 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1725658080 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1725571680 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1725485280 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1725398880 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1725053280 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1724966880 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1724880480 | 12.09 | 0 | 0.00 | 12.09 | 12.09 | 12.09 | 0 |
| 1724794080 | 12.09 | -0.16 | -1.31 | 12.09 | 12.09 | 12.09 | 106 |
| 1724707680 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1724448480 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1724362080 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1724275680 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1724189280 | 12.25 | 0 | 0.00 | 12.25 | 12.25 | 12.25 | 0 |
| 1724102880 | 12.25 | 1.04 | 9.28 | 12.25 | 12.25 | 12.25 | 807 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
