Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Orica Ltd ADR (OP: OCLDY )

12.50 UNCHANGED
Streaming Delayed Price Updated: 1:18 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2012 27.80 27.90 27.80 27.80 4,044 +0.00(+0.00%)
Apr 27, 2012 27.75 27.95 27.75 27.80 953 +0.15(+0.54%)
Apr 26, 2012 27.61 27.94 27.61 27.65 458 -0.19(-0.68%)
Apr 25, 2012 27.35 27.84 27.35 27.84 1,816 +0.64(+2.35%)
Apr 24, 2012 27.71 27.75 27.20 27.20 2,251 -0.70(-2.51%)
Apr 23, 2012 27.69 27.90 27.58 27.90 2,382 -0.48(-1.69%)
Apr 20, 2012 28.33 28.38 27.95 28.38 2,493 +0.67(+2.42%)
Apr 19, 2012 27.71 27.71 27.71 27.71 159 +0.01(+0.04%)
Apr 18, 2012 28.15 28.15 27.70 27.70 1,579 -0.69(-2.43%)
Apr 17, 2012 28.10 28.39 27.80 28.39 1,754 +0.26(+0.92%)
Apr 16, 2012 28.05 28.15 28.00 28.13 55,688 +0.28(+1.01%)
Apr 13, 2012 28.30 28.30 27.85 27.85 1,689 -0.35(-1.24%)
Apr 12, 2012 28.34 28.58 28.20 28.20 1,082 +0.30(+1.08%)
Apr 11, 2012 27.95 27.95 27.35 27.90 76,598 +0.30(+1.09%)
Apr 10, 2012 27.35 27.84 27.35 27.60 213,449 -0.01(-0.04%)
Apr 09, 2012 27.54 27.72 27.20 27.61 8,392 -0.19(-0.68%)
Apr 05, 2012 27.80 27.80 27.80 27.80 159 +0.10(+0.36%)
Apr 04, 2012 27.70 27.70 27.45 27.70 363 -0.06(-0.22%)
Apr 03, 2012 27.75 27.76 27.75 27.76 294 -0.50(-1.77%)
Apr 02, 2012 27.85 28.45 27.85 28.26 10,783 -1.09(-3.71%)
Mar 30, 2012 29.35 29.45 28.55 29.35 111,364 +0.90(+3.16%)
Mar 29, 2012 28.05 28.45 28.05 28.45 8,156 +0.25(+0.89%)
Mar 28, 2012 27.70 28.20 27.70 28.20 671 -0.05(-0.18%)
Mar 27, 2012 27.80 28.25 27.80 28.25 1,287 +0.40(+1.44%)
Mar 26, 2012 27.25 27.85 27.25 27.85 846 +0.30(+1.09%)
Mar 23, 2012 27.75 27.75 27.55 27.55 277 +0.15(+0.55%)
Mar 22, 2012 27.28 27.40 27.00 27.40 891 +0.10(+0.37%)
Mar 21, 2012 27.30 27.80 27.30 27.30 1,374 +0.03(+0.11%)
Mar 20, 2012 27.27 27.27 27.27 27.27 410 -1.08(-3.81%)
Mar 19, 2012 27.94 28.35 27.94 28.35 2,474 +0.52(+1.87%)
Mar 16, 2012 27.94 27.94 27.83 27.83 643 +0.28(+1.02%)
Mar 15, 2012 27.55 27.55 27.55 27.55 399 +0.38(+1.40%)
Mar 14, 2012 27.17 27.17 27.17 27.17 509 +0.16(+0.59%)
Mar 13, 2012 27.01 27.01 27.01 27.01 175 -0.12(-0.44%)
Mar 12, 2012 27.35 27.35 27.10 27.13 2,397 -0.77(-2.76%)
Mar 09, 2012 27.85 27.95 27.85 27.90 153,271 +0.60(+2.20%)
Mar 08, 2012 27.23 27.30 26.88 27.30 795 +0.42(+1.56%)
Mar 07, 2012 26.88 26.88 26.88 26.88 126 -0.17(-0.63%)
Mar 06, 2012 26.88 27.05 26.88 27.05 2,579 -1.15(-4.08%)
Mar 05, 2012 27.95 28.20 27.95 28.20 621 +0.20(+0.71%)
Mar 02, 2012 28.35 28.35 28.00 28.00 2,529 -0.55(-1.93%)
Mar 01, 2012 28.55 28.60 28.55 28.55 59,230 -0.90(-3.06%)
Feb 29, 2012 29.65 29.65 29.30 29.45 103,150 +0.85(+2.97%)
Feb 28, 2012 28.75 28.75 28.60 28.60 65,791 -0.25(-0.87%)
Feb 27, 2012 28.55 28.85 28.55 28.85 317,547 -0.20(-0.69%)
Feb 24, 2012 28.85 29.45 28.76 29.05 293,690 -0.08(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.