ORICA LIMITED (ORI)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
ORI 2018-01-18 00:00:00.110000 18.4 1056040 18.56 18.33 -0.433%
ORI 2018-01-18 00:00:00.110000 18.4 1056040 18.56 18.33 -0.433%
ORI 2018-01-18 00:00:00.110000 18.4 1056040 18.56 18.33 -0.433%
ORI 2018-01-18 00:00:00.110000 18.4 1056040 18.56 18.33 -0.433%
ORI 2018-01-17 00:00:00.110000 18.48 967208 18.62 18.37 -1.702%
ORI 2018-01-17 00:00:00.110000 18.48 967208 18.62 18.37 -1.702%
ORI 2018-01-17 00:00:00.110000 18.48 967208 18.62 18.37 -1.702%
ORI 2018-01-17 00:00:00.110000 18.48 967208 18.62 18.37 -1.702%
ORI 2018-01-16 00:00:00.110000 18.8 561683 18.9 18.675 -0.582%
ORI 2018-01-16 00:00:00.110000 18.8 561683 18.9 18.675 -0.582%
ORI 2018-01-16 00:00:00.110000 18.8 561683 18.9 18.675 -0.582%
ORI 2018-01-16 00:00:00.110000 18.8 561683 18.9 18.675 -0.582%
ORI 2018-01-15 00:00:00.110000 18.91 428319 19.07 18.88 0.318%
ORI 2018-01-15 00:00:00.110000 18.91 428319 19.07 18.88 0.318%
ORI 2018-01-15 00:00:00.110000 18.91 428319 19.07 18.88 0.318%
ORI 2018-01-15 00:00:00.110000 18.91 428319 19.07 18.88 0.318%
ORI 2018-01-12 00:00:00.110000 18.85 1167926 19.08 18.77 0%
ORI 2018-01-12 00:00:00.110000 18.85 1167926 19.08 18.77 0%
ORI 2018-01-12 00:00:00.110000 18.85 1167926 19.08 18.77 0%
ORI 2018-01-12 00:00:00.110000 18.85 1167926 19.08 18.77 0%
ORI 2018-01-11 00:00:00.110000 18.85 794623 18.9 18.7 0.373%
ORI 2018-01-11 00:00:00.110000 18.85 794623 18.9 18.7 0.373%
ORI 2018-01-11 00:00:00.110000 18.85 794623 18.9 18.7 0.373%
ORI 2018-01-11 00:00:00.110000 18.85 794623 18.9 18.7 0.373%
ORI 2018-01-10 00:00:00.110000 18.78 964023 18.88 18.77 0%
ORI 2018-01-10 00:00:00.110000 18.78 964023 18.88 18.77 0%
ORI 2018-01-10 00:00:00.110000 18.78 964023 18.88 18.77 0%
ORI 2018-01-10 00:00:00.110000 18.78 964023 18.88 18.77 0%
ORI 2018-01-09 00:00:00.110000 18.78 923684 18.84 18.48 0.913%
ORI 2018-01-09 00:00:00.110000 18.78 923684 18.84 18.48 0.913%
ORI 2018-01-09 00:00:00.110000 18.78 923684 18.84 18.48 0.913%
ORI 2018-01-09 00:00:00.110000 18.78 923684 18.84 18.48 0.913%
ORI 2018-01-08 00:00:00.110000 18.61 686569 18.73 18.48 0.432%
ORI 2018-01-08 00:00:00.110000 18.61 686569 18.73 18.48 0.432%
ORI 2018-01-08 00:00:00.110000 18.61 686569 18.73 18.48 0.432%
ORI 2018-01-08 00:00:00.110000 18.61 686569 18.73 18.48 0.432%
ORI 2018-01-05 00:00:00.110000 18.53 840659 18.65 18.43 0.707%
ORI 2018-01-05 00:00:00.110000 18.53 840659 18.65 18.43 0.707%
ORI 2018-01-05 00:00:00.110000 18.53 840659 18.65 18.43 0.707%
ORI 2018-01-05 00:00:00.110000 18.53 840659 18.65 18.43 0.707%
ORI 2018-01-04 00:00:00.110000 18.4 1086554 18.48 18.29 0.767%
ORI 2018-01-04 00:00:00.110000 18.4 1086554 18.48 18.29 0.767%
ORI 2018-01-04 00:00:00.110000 18.4 1086554 18.48 18.29 0.767%
ORI 2018-01-04 00:00:00.110000 18.4 1086554 18.48 18.29 0.767%
ORI 2018-01-03 00:00:00.110000 18.26 836399 18.45 18.11 0.551%
ORI 2018-01-03 00:00:00.110000 18.26 836399 18.45 18.11 0.551%
ORI 2018-01-03 00:00:00.110000 18.26 836399 18.45 18.11 0.551%
ORI 2018-01-03 00:00:00.110000 18.26 836399 18.45 18.11 0.551%
ORI 2018-01-02 00:00:00.110000 18.16 540008 18.26 17.97 0.331%
ORI 2018-01-02 00:00:00.110000 18.16 540008 18.26 17.97 0.331%
ORI 2018-01-02 00:00:00.110000 18.16 540008 18.26 17.97 0.331%
ORI 2018-01-02 00:00:00.110000 18.16 540008 18.26 17.97 0.331%
ORI 2017-12-29 00:00:00.110000 18.1 911900 18.22 17.97 -0.44%
ORI 2017-12-29 00:00:00.110000 18.1 911900 18.22 17.97 -0.44%
ORI 2017-12-29 00:00:00.110000 18.1 911900 18.22 17.97 -0.44%
ORI 2017-12-29 00:00:00.110000 18.1 911900 18.22 17.97 -0.44%
ORI 2017-12-28 00:00:00.110000 18.18 315224 18.18 18.06 0.331%
ORI 2017-12-28 00:00:00.110000 18.18 315224 18.18 18.06 0.331%
ORI 2017-12-28 00:00:00.110000 18.18 315224 18.18 18.06 0.331%
ORI 2017-12-28 00:00:00.110000 18.18 315224 18.18 18.06 0.331%
ORI 2017-12-27 00:00:00.110000 18.12 399811 18.2 18.05 -0.658%
ORI 2017-12-27 00:00:00.110000 18.12 399811 18.2 18.05 -0.658%
ORI 2017-12-27 00:00:00.110000 18.12 399811 18.2 18.05 -0.658%
ORI 2017-12-27 00:00:00.110000 18.12 399811 18.2 18.05 -0.658%
ORI 2017-12-22 00:00:00.110000 18.24 379939 18.32 18.14 0.496%
ORI 2017-12-22 00:00:00.110000 18.24 379939 18.32 18.14 0.496%
ORI 2017-12-22 00:00:00.110000 18.24 379939 18.32 18.14 0.496%
ORI 2017-12-21 00:00:00.110000 18.15 1805502 18.28 18.02 -0.055%
ORI 2017-12-20 00:00:00.110000 18.16 1213188 18.21 17.91 0.221%
ORI 2017-12-19 00:00:00.110000 18.12 1448081 18.19 17.88 0.443%
ORI 2017-12-18 00:00:00.110000 18.04 1405808 18.24 17.88 -0.661%
ORI 2017-12-15 00:00:00.110000 18.16 1700766 18.51 17.92 0.777%
ORI 2017-12-14 00:00:00.110000 18.02 1231738 18.26 17.8 -0.552%
ORI 2017-12-13 00:00:00.110000 18.12 1420251 18.28 17.97 -0.44%
ORI 2017-12-12 00:00:00.110000 18.2 1163831 18.55 18.13 -1.355%
ORI 2017-12-11 00:00:00.110000 18.45 1298763 18.83 18.33 -1.757%
ORI 2017-12-08 00:00:00.110000 18.78 2138243 18.8 18.2 2.791%
ORI 2017-12-07 00:00:00.110000 18.27 1800286 18.28 17.73 3.162%
ORI 2017-12-06 00:00:00.110000 17.71 2256266 17.85 17.45 0.682%
ORI 2017-12-05 00:00:00.110000 17.59 1867818 17.59 17.25 2.03%
ORI 2017-12-04 00:00:00.110000 17.24 1777420 17.31 16.92 0.819%
ORI 2017-12-01 00:00:00.110000 17.1 661000 17.25 17.03 0.588%
ORI 2017-11-30 00:00:00.110000 17.0 2507270 17.12 16.91 -1.163%
ORI 2017-11-29 00:00:00.110000 17.2 1738787 17.47 17.09 -0.979%
ORI 2017-11-28 00:00:00.110000 17.37 1501784 17.71 17.26 -0.458%
ORI 2017-11-27 00:00:00.110000 17.45 1123756 17.59 17.275 0.518%
ORI 2017-11-24 00:00:00.110000 17.36 1035279 17.4 17.1 0.93%
ORI 2017-11-23 00:00:00.110000 17.2 1553369 17.48 17.11 -1.036%
ORI 2017-11-22 00:00:00.110000 17.38 1417297 17.61 17.38 -0.742%
ORI 2017-11-21 00:00:00.110000 17.51 1631128 17.57 17.48 0%
ORI 2017-11-17 00:00:00.110000 17.59 1332387 17.8 17.55 -0.227%
ORI 2017-11-17 00:00:00.110000 17.59 1332387 17.8 17.55 -0.227%
ORI 2017-11-17 00:00:00.110000 17.59 1332387 17.8 17.55 -0.227%
ORI 2017-11-16 00:00:00.110000 17.63 1353371 17.64 17.495 -0.057%
ORI 2017-11-15 00:00:00.110000 17.64 1858129 17.83 17.5 -1.01%
ORI 2017-11-14 00:00:00.110000 17.82 2271045 18.12 17.73 -2.835%
ORI 2017-11-13 00:00:00.110000 18.34 1330576 18.57 18.33 -1.132%
ORI 2017-11-10 00:00:00.110000 18.55 1495994 18.55 18.31 -0.269%
ORI 2017-11-10 00:00:00.110000 18.55 1495994 18.55 18.31 -0.269%
ORI 2017-11-10 00:00:00.110000 18.55 1495994 18.55 18.31 -0.269%
ORI 2017-11-09 00:00:00.110000 18.6 2483385 18.66 18.22 0%
ORI 2017-11-08 00:00:00.110000 18.6 3193311 19.2 18.37 -3.577%
ORI 2017-11-07 00:00:00.110000 19.29 2917648 19.4 18.88 0.052%
ORI 2017-11-06 00:00:00.110000 19.28 4554643 19.95 18.81 -9.78%
ORI 2017-11-03 00:00:00.110000 21.37 678424 21.39 21.12 1.184%
ORI 2017-11-03 00:00:00.110000 21.37 678424 21.39 21.12 1.184%
ORI 2017-11-03 00:00:00.110000 21.37 678424 21.39 21.12 1.184%
ORI 2017-11-02 00:00:00.110000 21.12 852290 21.18 20.89 0.811%
ORI 2017-11-01 00:00:00.110000 20.95 791977 21.06 20.95 0.383%
ORI 2017-10-31 00:00:00.110000 20.87 713980 21.17 20.87 -0.429%
ORI 2017-10-30 00:00:00.110000 20.96 698011 21.11 20.845 0.239%
ORI 2017-10-27 00:00:00.110000 20.91 794034 20.99 20.61 0.192%
ORI 2017-10-27 00:00:00.110000 20.91 794034 20.99 20.61 0.192%
ORI 2017-10-27 00:00:00.110000 20.91 794034 20.99 20.61 0.192%
ORI 2017-10-26 00:00:00.110000 20.87 596383 20.91 20.83 0%
ORI 2017-10-25 00:00:00.110000 20.87 699175 20.95 20.68 0.627%
ORI 2017-10-24 00:00:00.110000 20.74 999984 21.05 20.67 -1.191%
ORI 2017-10-23 00:00:00.110000 20.99 452705 21.14 20.96 0.095%
ORI 2017-10-20 00:00:00.110000 20.97 649198 21.22 20.93 -0.475%
ORI 2017-10-20 00:00:00.110000 20.97 649198 21.22 20.93 -0.475%
ORI 2017-10-20 00:00:00.110000 20.97 649198 21.22 20.93 -0.475%
ORI 2017-10-19 00:00:00.110000 21.07 1285984 21.215 20.32 2.931%
ORI 2017-10-18 00:00:00.110000 20.47 649170 20.625 20.18 1.037%
ORI 2017-10-17 00:00:00.110000 20.26 849566 20.34 20.08 1.098%
ORI 2017-10-16 00:00:00.110000 20.04 775383 20.27 20.03 -0.348%
ORI 2017-10-16 00:00:00.110000 20.04 775383 20.27 20.03 -0.348%
ORI 2017-10-13 00:00:00.110000 20.11 939067 20.2 19.875 0.853%
ORI 2017-10-13 00:00:00.110000 20.11 939067 20.2 19.875 0.853%
ORI 2017-10-13 00:00:00.110000 20.11 939067 20.2 19.875 0.853%
ORI 2017-10-12 00:00:00.110000 19.94 804380 19.985 19.63 -0.1%
ORI 2017-10-11 00:00:00.110000 19.96 742862 20.005 19.75 0.757%
ORI 2017-10-10 00:00:00.110000 19.81 654531 19.96 19.74 -0.801%
ORI 2017-10-09 00:00:00.110000 19.97 607721 20.13 19.8 0.859%
ORI 2017-10-06 00:00:00.110000 19.8 695788 19.84 19.62 0.508%
ORI 2017-10-06 00:00:00.110000 19.8 695788 19.84 19.62 0.508%
ORI 2017-10-06 00:00:00.110000 19.8 695788 19.84 19.62 0.508%
ORI 2017-10-05 00:00:00.110000 19.7 664254 19.79 19.52 -0.101%
ORI 2017-10-04 00:00:00.110000 19.72 694759 19.76 19.42 0.203%
ORI 2017-10-03 00:00:00.110000 19.68 669453 19.79 19.34 -0.203%
ORI 2017-10-02 00:00:00.110000 19.72 967166 19.9 19.19 -0.253%
ORI 2017-09-29 00:00:00.100000 19.77 2173494 20.22 19.55 -2.993%
ORI 2017-09-29 00:00:00.100000 19.77 2173494 20.22 19.55 -2.993%
ORI 2017-09-29 00:00:00.100000 19.77 2173494 20.22 19.55 -2.993%
ORI 2017-09-28 00:00:00.100000 20.38 643677 20.42 20.14 0.692%
ORI 2017-09-27 00:00:00.100000 20.24 702463 20.31 20.175 -0.197%
ORI 2017-09-26 00:00:00.100000 20.28 575109 20.475 20.17 0.845%
ORI 2017-09-25 00:00:00.100000 20.11 507885 20.13 19.9 0.802%
ORI 2017-09-22 00:00:00.100000 19.95 924220 20.39 19.74 -1.724%
ORI 2017-09-22 00:00:00.100000 19.95 924220 20.39 19.74 -1.724%
ORI 2017-09-22 00:00:00.100000 19.95 924220 20.39 19.74 -1.724%
ORI 2017-09-21 00:00:00.100000 20.3 1477922 20.36 20.02 0.895%
ORI 2017-09-20 00:00:00.100000 20.12 718663 20.21 19.84 0.5%
ORI 2017-09-19 00:00:00.100000 20.02 885292 20.15 19.74 1.111%
ORI 2017-09-18 00:00:00.100000 19.8 761341 19.895 19.675 0.355%
ORI 2017-09-15 00:00:00.100000 19.73 1026969 19.87 19.31 -1.202%
ORI 2017-09-15 00:00:00.100000 19.73 1026969 19.87 19.31 -1.202%
ORI 2017-09-15 00:00:00.100000 19.73 1026969 19.87 19.31 -1.202%
ORI 2017-09-14 00:00:00.100000 19.97 950047 19.99 19.76 -0.2%
ORI 2017-09-13 00:00:00.100000 20.01 508454 20.13 19.9 0.603%
ORI 2017-09-12 00:00:00.100000 19.89 742926 20.0 19.77 -0.05%
ORI 2017-09-11 00:00:00.100000 19.9 762008 20.17 19.89 -0.201%
ORI 2017-09-08 00:00:00.100000 19.94 871939 20.31 19.79 -2.303%
ORI 2017-09-08 00:00:00.100000 19.94 871939 20.31 19.79 -2.303%
ORI 2017-09-08 00:00:00.100000 19.94 871939 20.31 19.79 -2.303%
ORI 2017-09-07 00:00:00.100000 20.41 806532 20.65 20.4 -0.196%
ORI 2017-09-06 00:00:00.100000 20.45 648371 20.545 20.3 -0.487%
ORI 2017-09-05 00:00:00.100000 20.55 519180 20.59 20.25 0.983%
ORI 2017-09-04 00:00:00.100000 20.35 488934 20.46 20.22 -0.294%
ORI 2017-09-01 00:00:00.100000 20.41 276592 20.49 20.24 0.394%
ORI 2017-09-01 00:00:00.100000 20.41 276592 20.49 20.24 0.394%
ORI 2017-09-01 00:00:00.100000 20.41 276592 20.49 20.24 0.394%
ORI 2017-08-31 00:00:00.100000 20.33 971159 20.36 20.17 0.544%
ORI 2017-08-30 00:00:00.100000 20.22 545659 20.27 20.0 0.497%
ORI 2017-08-29 00:00:00.100000 20.12 600217 20.28 19.96 -1.13%
ORI 2017-08-28 00:00:00.100000 20.35 514131 20.38 20.1 0.148%
ORI 2017-08-25 00:00:00.100000 20.32 572975 20.38 20.26 -0.636%
ORI 2017-08-25 00:00:00.100000 20.32 572975 20.38 20.26 -0.636%
ORI 2017-08-25 00:00:00.100000 20.32 572975 20.38 20.26 -0.636%
ORI 2017-08-24 00:00:00.100000 20.45 1142486 20.47 19.99 2.558%
ORI 2017-08-23 00:00:00.100000 19.94 548272 20.2 19.87 0.352%
ORI 2017-08-22 00:00:00.100000 19.87 951832 20.0 19.6 1.274%
ORI 2017-08-21 00:00:00.100000 19.62 798918 19.79 19.43 0.255%
ORI 2017-08-18 00:00:00.100000 19.57 573470 19.6 19.38 -0.407%
ORI 2017-08-18 00:00:00.100000 19.57 573470 19.6 19.38 -0.407%
ORI 2017-08-18 00:00:00.100000 19.57 573470 19.6 19.38 -0.407%
ORI 2017-08-17 00:00:00.100000 19.65 724271 20.0 19.605 -1.107%
ORI 2017-08-16 00:00:00.100000 19.87 705385 19.87 19.55 0.608%
ORI 2017-08-15 00:00:00.100000 19.75 783009 19.97 19.63 0.868%
ORI 2017-08-14 00:00:00.100000 19.58 405068 19.71 19.55 0.205%
ORI 2017-08-11 00:00:00.100000 19.54 671005 19.72 19.43 -1.213%
ORI 2017-08-11 00:00:00.100000 19.54 671005 19.72 19.43 -1.213%
ORI 2017-08-11 00:00:00.100000 19.54 671005 19.72 19.43 -1.213%
ORI 2017-08-10 00:00:00.100000 19.78 612180 20.04 19.71 -0.902%
ORI 2017-08-09 00:00:00.100000 19.96 524387 20.12 19.77 0.504%
ORI 2017-08-08 00:00:00.100000 19.86 628345 20.32 19.78 -1.243%
ORI 2017-08-07 00:00:00.100000 20.11 278777 20.21 20.07 0.701%
ORI 2017-08-04 00:00:00.100000 19.97 630592 20.12 19.855 0.301%
ORI 2017-08-04 00:00:00.100000 19.97 630592 20.12 19.855 0.301%
ORI 2017-08-04 00:00:00.100000 19.97 630592 20.12 19.855 0.301%
ORI 2017-08-03 00:00:00.100000 19.91 548941 19.96 19.5 0.201%
ORI 2017-08-02 00:00:00.100000 19.87 514045 20.15 19.85 -0.799%