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, 2014 20.20 20.20 20.16 20.16 1,725 +0.28(+1.41%)
Apr 29, 2014 19.88 19.88 19.88 19.88 773 -0.13(-0.65%)
Apr 28, 2014 20.16 20.16 19.96 20.01 1,924 -0.27(-1.33%)
Apr 25, 2014 20.28 20.28 20.28 20.28 419 +0.05(+0.25%)
Apr 24, 2014 20.21 20.35 20.21 20.23 1,543 +0.34(+1.71%)
Apr 23, 2014 19.87 19.90 19.87 19.89 575 -0.28(-1.39%)
Apr 22, 2014 20.17 20.17 20.17 20.17 969 +0.12(+0.60%)
Apr 17, 2014 20.05 20.05 20.05 85 +0.00(+0.00%)
Apr 16, 2014 20.06 20.06 20.05 20.05 255 -0.06(-0.30%)
Apr 15, 2014 20.06 20.11 19.85 20.11 4,185 -0.21(-1.03%)
Apr 14, 2014 20.08 20.32 20.08 20.32 610 -0.12(-0.59%)
Apr 10, 2014 20.44 20.44 20.44 20.44 209 +0.02(+0.10%)
Apr 09, 2014 20.42 20.42 20.42 20.42 396 +0.02(+0.10%)
Apr 08, 2014 20.21 20.40 20.21 20.40 2,529 +0.45(+2.26%)
Apr 07, 2014 19.93 19.96 19.93 19.95 919 +0.17(+0.86%)
Apr 04, 2014 19.87 19.87 19.78 19.78 0 -0.07(-0.35%)
Apr 03, 2014 19.86 19.86 19.82 19.85 3,034 -0.06(-0.30%)
Apr 02, 2014 19.91 19.91 19.91 19.91 1,166 -0.17(-0.85%)
Apr 01, 2014 20.08 20.08 19.89 20.08 3,800 -0.23(-1.13%)
Mar 31, 2014 20.20 20.31 20.20 20.31 1,750 +0.25(+1.25%)
Mar 28, 2014 20.06 20.06 20.06 20.06 0 +0.23(+1.16%)
Mar 27, 2014 19.83 19.83 19.83 19.83 284 +0.33(+1.69%)
Mar 26, 2014 19.64 19.65 19.50 19.50 17,608 -0.23(-1.17%)
Mar 25, 2014 19.69 19.74 19.69 19.73 1,336 -0.40(-1.99%)
Mar 24, 2014 19.98 20.13 19.98 20.13 956 +0.03(+0.15%)
Mar 21, 2014 20.11 20.13 20.01 20.10 2,442 +0.48(+2.42%)
Mar 20, 2014 19.58 19.70 19.56 19.62 12,325 -0.75(-3.70%)
Mar 19, 2014 20.38 20.38 20.38 20.38 238 -0.50(-2.39%)
Mar 18, 2014 20.99 21.01 20.88 20.88 1,583 +0.11(+0.53%)
Mar 17, 2014 20.82 20.82 20.77 20.77 701 +0.79(+3.93%)
Mar 14, 2014 20.15 20.15 19.98 19.98 0 -1.03(-4.88%)
Mar 13, 2014 21.04 21.21 21.01 21.01 2,580 -0.03(-0.14%)
Mar 12, 2014 21.04 21.04 21.04 21.04 911 -0.08(-0.38%)
Mar 11, 2014 21.55 21.56 21.12 21.12 2,719 -0.52(-2.40%)
Mar 10, 2014 21.65 21.65 21.64 21.64 1,806 -0.29(-1.32%)
Mar 07, 2014 21.91 21.94 21.80 21.93 0 -0.08(-0.36%)
Mar 06, 2014 21.94 22.01 21.93 22.01 2,490 +0.31(+1.43%)
Mar 05, 2014 21.65 21.82 21.65 21.70 1,465 -0.05(-0.23%)
Mar 04, 2014 21.75 21.85 21.75 21.75 8,893 +0.38(+1.78%)
Mar 03, 2014 21.40 21.40 21.35 21.37 2,905 -0.22(-1.02%)
Feb 28, 2014 21.72 21.78 21.59 21.59 0 +0.23(+1.08%)
Feb 27, 2014 21.36 21.36 21.36 21.36 760 -0.25(-1.16%)
Feb 26, 2014 21.62 21.62 21.46 21.61 1,279 -0.05(-0.21%)
Feb 25, 2014 21.89 21.89 21.66 21.66 6,515 -0.38(-1.70%)
Feb 24, 2014 22.07 22.12 22.03 22.03 965 +0.13(+0.59%)
Feb 21, 2014 21.90 21.90 21.90 21.90 0 +0.07(+0.32%)
Feb 20, 2014 21.78 21.83 21.78 21.83 557 +0.01(+0.05%)
Feb 19, 2014 22.00 22.01 21.81 21.82 4,326 -0.20(-0.91%)
Feb 18, 2014 22.02 22.02 22.02 22.02 964 +0.00(+0.00%)
Feb 14, 2014 22.02 22.02 22.02 0 +0.33(+1.52%)
Feb 13, 2014 21.35 21.69 21.35 21.69 2,272 -0.02(-0.09%)
Feb 12, 2014 21.64 21.71 21.64 21.71 1,202 +0.70(+3.33%)
Feb 11, 2014 20.93 21.01 20.93 21.01 1,908 -0.12(-0.57%)
Feb 10, 2014 21.00 21.13 21.00 21.13 2,420 +0.19(+0.91%)
Feb 07, 2014 20.85 20.94 20.85 20.94 0 -0.07(-0.33%)
Feb 06, 2014 20.95 21.01 20.95 21.01 1,368 +0.40(+1.94%)
Feb 05, 2014 20.57 20.61 20.48 20.61 5,950 -0.09(-0.41%)
Feb 04, 2014 20.70 20.74 20.70 20.70 5,125 +0.42(+2.07%)
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.