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, 2013 23.54 23.54 23.52 23.52 621 -0.10(-0.42%)
Apr 29, 2013 23.59 23.68 23.59 23.62 1,315 +0.22(+0.94%)
Apr 26, 2013 23.16 23.40 23.16 23.40 368 -0.24(-1.02%)
Apr 25, 2013 23.64 23.64 23.64 23.64 1,012 +0.36(+1.55%)
Apr 24, 2013 23.28 23.28 23.28 23.28 200 +0.17(+0.74%)
Apr 23, 2013 23.06 23.15 23.06 23.11 2,191 +0.06(+0.26%)
Apr 22, 2013 23.09 23.09 23.05 23.05 949 +0.33(+1.45%)
Apr 19, 2013 22.55 22.79 22.55 22.72 1,221 +0.38(+1.70%)
Apr 18, 2013 22.65 22.71 22.34 22.34 817 -0.60(-2.60%)
Apr 17, 2013 23.12 23.12 22.68 22.94 2,260 -0.41(-1.77%)
Apr 16, 2013 23.50 23.50 23.12 23.35 3,415 -0.26(-1.10%)
Apr 15, 2013 24.10 24.10 23.61 23.61 1,907 -1.39(-5.56%)
Apr 12, 2013 24.78 25.00 24.75 25.00 2,812 +0.06(+0.24%)
Apr 11, 2013 24.87 24.94 24.87 24.94 849 -0.11(-0.44%)
Apr 10, 2013 24.86 25.05 24.86 25.05 1,895 +0.34(+1.38%)
Apr 09, 2013 24.49 24.71 24.41 24.71 4,866 +0.61(+2.53%)
Apr 08, 2013 24.15 24.15 24.05 24.10 2,375 +0.10(+0.40%)
Apr 05, 2013 23.92 24.03 23.80 24.00 3,838 -0.19(-0.76%)
Apr 04, 2013 24.10 24.19 23.97 24.19 2,058 -0.46(-1.87%)
Apr 03, 2013 24.71 24.71 24.50 24.65 1,616 -0.19(-0.76%)
Apr 02, 2013 24.82 24.87 24.68 24.84 4,778 -0.70(-2.74%)
Apr 01, 2013 25.32 25.54 25.32 25.54 2,738 +0.04(+0.16%)
Mar 28, 2013 25.37 25.50 25.30 25.50 7,117 +0.75(+3.03%)
Mar 27, 2013 24.73 24.75 24.72 24.75 1,136 +0.00(+0.00%)
Mar 26, 2013 24.75 24.75 24.75 24.75 20,726 +0.25(+1.02%)
Mar 25, 2013 24.66 24.66 24.48 24.50 12,424 -0.40(-1.61%)
Mar 22, 2013 24.90 24.90 24.90 24.90 39,570 +0.61(+2.51%)
Mar 21, 2013 24.50 24.50 24.29 24.29 18,709 -0.33(-1.34%)
Mar 20, 2013 24.70 24.70 24.56 24.62 2,834 -0.08(-0.32%)
Mar 19, 2013 25.05 25.05 24.70 24.70 406,538 -0.35(-1.40%)
Mar 18, 2013 25.13 25.25 25.03 25.05 206,961 -1.04(-3.99%)
Mar 15, 2013 26.20 26.20 26.05 26.09 420,464 -1.23(-4.50%)
Mar 14, 2013 27.28 27.32 27.25 27.32 1,686 -0.01(-0.04%)
Mar 13, 2013 27.20 27.33 27.20 27.33 712 +0.65(+2.44%)
Mar 12, 2013 26.60 26.68 26.59 26.68 6,486 -0.03(-0.11%)
Mar 11, 2013 26.48 26.71 26.48 26.71 2,403 +0.27(+1.02%)
Mar 08, 2013 26.51 26.51 26.26 26.44 2,837 -0.57(-2.11%)
Mar 07, 2013 27.00 27.01 26.80 27.01 2,678 +0.07(+0.26%)
Mar 06, 2013 27.11 27.11 26.85 26.94 9,245 +0.18(+0.67%)
Mar 05, 2013 26.76 26.76 26.58 26.76 3,252 +0.05(+0.19%)
Mar 04, 2013 26.65 26.71 26.51 26.71 2,243 -0.54(-1.98%)
Mar 01, 2013 27.31 27.31 27.11 27.25 8,336 -0.65(-2.33%)
Feb 28, 2013 27.80 27.90 27.71 27.90 11,351 +0.37(+1.35%)
Feb 27, 2013 27.31 27.53 27.31 27.53 4,896 +0.53(+1.96%)
Feb 26, 2013 27.11 27.11 26.88 27.00 4,636 -0.54(-1.96%)
Feb 22, 2013 27.59 27.65 27.52 27.54 2,163 +0.09(+0.33%)
Feb 21, 2013 27.47 27.47 27.22 27.45 981 -0.37(-1.33%)
Feb 20, 2013 27.95 27.96 27.81 27.82 1,849 -0.50(-1.77%)
Feb 19, 2013 28.30 28.32 28.30 28.32 3,801 +0.42(+1.51%)
Feb 15, 2013 27.81 27.94 27.81 27.90 2,379 +0.05(+0.18%)
Feb 14, 2013 27.75 27.85 27.75 27.85 2,150 +0.16(+0.58%)
Feb 13, 2013 27.89 27.89 27.69 27.69 1,520 +0.05(+0.18%)
Feb 12, 2013 27.53 27.65 27.53 27.64 1,575 -0.04(-0.14%)
Feb 11, 2013 27.47 27.68 27.47 27.68 2,163 -0.23(-0.82%)
Feb 08, 2013 27.95 27.95 27.91 27.91 1,941 +0.26(+0.94%)
Feb 07, 2013 27.60 27.75 27.56 27.65 3,172 +0.05(+0.18%)
Feb 06, 2013 27.55 27.60 27.38 27.60 2,356 +0.68(+2.53%)
Feb 04, 2013 27.00 27.07 26.90 26.92 2,574 +0.13(+0.49%)
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.