Orica

ORI · ASX · AUD

$23.18+1.27%+$0.29

Close · October 2, 2026

Price history

+8.01% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026$23.18
October 1, 2026$22.89
September 30, 2026$23.46
September 29, 2026$23.15
September 28, 2026$23.21
September 25, 2026$22.85
September 24, 2026$23.18
September 23, 2026$23.07
September 22, 2026$22.64
September 21, 2026$22.60
September 18, 2026$22.61
September 17, 2026$22.88
September 16, 2026$22.29
September 15, 2026$21.86
September 14, 2026$22.00
September 11, 2026$22.05
September 10, 2026$22.93
September 9, 2026$22.91
September 8, 2026$22.65
September 7, 2026$22.96
September 4, 2026$22.54
September 3, 2026$22.47
September 2, 2026$22.33
September 1, 2026$22.56
August 31, 2026$22.23
August 28, 2026$21.98
August 27, 2026$22.07
August 26, 2026$22.30
August 25, 2026$22.31
August 24, 2026$22.14
August 21, 2026$22.16
August 20, 2026$22.16
August 19, 2026$22.12
August 18, 2026$22.32
August 17, 2026$22.32
August 14, 2026$22.20
August 13, 2026$22.76
August 12, 2026$22.96
August 11, 2026$23.10
August 10, 2026$23.39
August 7, 2026$23.53
August 6, 2026$23.52
August 5, 2026$23.87
August 4, 2026$23.65
August 3, 2026$23.32
July 31, 2026$23.32
July 30, 2026$23.25
July 29, 2026$23.45
July 28, 2026$23.67
July 27, 2026$23.72
July 24, 2026$23.22
July 23, 2026$23.25
July 22, 2026$22.98
July 21, 2026$23.30
July 20, 2026$23.08
July 17, 2026$22.95
July 16, 2026$23.25
July 15, 2026$23.51
July 14, 2026$23.34
July 13, 2026$23.09
July 10, 2026$23.65
July 9, 2026$23.81
July 8, 2026$23.61
July 7, 2026$23.68
July 6, 2026$23.81
July 3, 2026$24.08
July 2, 2026$23.83
July 1, 2026$24.05
June 30, 2026$23.68
June 29, 2026$23.75
June 26, 2026$23.64
June 25, 2026$23.40
June 24, 2026$23.05
June 23, 2026$22.82
June 22, 2026$22.86
June 19, 2026$22.86
June 18, 2026$23.53
June 17, 2026$23.20
June 16, 2026$23.21
June 15, 2026$23.37
June 12, 2026$23.18
June 11, 2026$23.00
June 10, 2026$23.04
June 9, 2026$22.92
June 5, 2026$22.95
June 4, 2026$22.77
June 3, 2026$23.07
June 2, 2026$22.78
June 1, 2026$22.70
May 29, 2026$22.89
May 28, 2026$22.72
May 27, 2026$23.15
May 26, 2026$22.97
May 25, 2026$23.09
May 22, 2026$22.93
May 21, 2026$22.92
May 20, 2026$22.67
May 19, 2026$23.07
May 18, 2026$22.52
May 15, 2026$23.04
May 14, 2026$22.94
May 13, 2026$22.33
May 12, 2026$22.16
May 11, 2026$21.90
May 8, 2026$21.73
May 7, 2026$22.50
May 6, 2026$20.92
May 5, 2026$20.64
May 4, 2026$21.01
May 1, 2026$21.18
April 30, 2026$21.01
April 29, 2026$20.93
April 28, 2026$20.95
April 27, 2026$21.21
April 24, 2026$21.22
April 23, 2026$20.90
April 22, 2026$20.98
April 21, 2026$20.71
April 20, 2026$20.50
April 17, 2026$20.43
April 16, 2026$20.32
April 15, 2026$20.64
April 14, 2026$20.79
April 13, 2026$20.87
April 10, 2026$21.49
April 9, 2026$21.40
April 8, 2026$21.42
April 7, 2026$20.45
April 2, 2026$20.31
April 1, 2026$20.75
March 31, 2026$20.06
March 30, 2026$20.30
March 27, 2026$20.30
March 26, 2026$20.60
March 25, 2026$19.53
March 24, 2026$18.77
March 23, 2026$18.93
March 20, 2026$19.42
March 19, 2026$19.56
March 18, 2026$20.09
March 17, 2026$19.91
March 16, 2026$19.35
March 13, 2026$19.69
March 12, 2026$19.76
March 11, 2026$20.21
March 10, 2026$20.92
March 9, 2026$21.66
March 6, 2026$23.09
March 5, 2026$23.72
March 4, 2026$23.29
March 3, 2026$23.82
March 2, 2026$24.70
February 27, 2026$24.42
February 26, 2026$24.15
February 25, 2026$24.19
February 24, 2026$24.01
February 23, 2026$24.45
February 20, 2026$24.75
February 19, 2026$25.39
February 18, 2026$26.06
February 17, 2026$25.89
February 16, 2026$25.71
February 13, 2026$25.80
February 12, 2026$25.77
February 11, 2026$25.64
February 10, 2026$25.38
February 9, 2026$26.03
February 6, 2026$25.16
February 5, 2026$25.71
February 4, 2026$25.74
February 3, 2026$25.79
February 2, 2026$25.65
January 30, 2026$25.72
January 29, 2026$26.11
January 28, 2026$26.01
January 27, 2026$26.09
January 23, 2026$25.85
January 22, 2026$25.99
January 21, 2026$26.05
January 20, 2026$25.80
January 19, 2026$25.53
January 16, 2026$26.04
January 15, 2026$25.95
January 14, 2026$26.40
January 13, 2026$26.01
January 12, 2026$25.79
January 9, 2026$26.03
January 8, 2026$25.97
January 7, 2026$25.88
January 6, 2026$25.38
January 5, 2026$24.78
January 2, 2026$24.38
December 31, 2025$24.28
December 30, 2025$24.46
December 29, 2025$24.54
December 24, 2025$24.62
December 23, 2025$24.97
December 22, 2025$24.93
December 19, 2025$24.90
December 18, 2025$24.59
December 17, 2025$24.43
December 16, 2025$24.36
December 15, 2025$23.69
December 12, 2025$23.65
December 11, 2025$23.41
December 10, 2025$23.50
December 9, 2025$23.81
December 8, 2025$23.83
December 5, 2025$23.91
December 4, 2025$24.01
December 3, 2025$24.03
December 2, 2025$24.08
December 1, 2025$23.83
November 28, 2025$23.84
November 27, 2025$23.59
November 26, 2025$23.69
November 25, 2025$23.42
November 24, 2025$23.35
November 21, 2025$23.01
November 20, 2025$23.60
November 19, 2025$23.70
November 18, 2025$23.76
November 17, 2025$24.15
November 14, 2025$23.85
November 13, 2025$23.40
November 12, 2025$22.82
November 11, 2025$22.81
November 10, 2025$22.90
November 7, 2025$22.24
November 6, 2025$22.33
November 5, 2025$22.25
November 4, 2025$22.30
November 3, 2025$22.14
October 31, 2025$22.25
October 30, 2025$22.10
October 29, 2025$22.08
October 28, 2025$22.13
October 27, 2025$22.39
October 24, 2025$22.28
October 23, 2025$22.01
October 22, 2025$21.40
October 21, 2025$21.70
October 20, 2025$21.64
October 17, 2025$21.54
October 16, 2025$21.72
October 15, 2025$21.70
October 14, 2025$21.69
October 13, 2025$21.45
October 10, 2025$21.55
October 9, 2025$21.41
October 8, 2025$21.28
October 7, 2025$21.33
October 6, 2025$21.36
October 3, 2025$21.51
October 2, 2025$21.46

At a glance

  • The company

    Orica Limited manufactures, distributes, and sells commercial blasting systems, explosives, mining and tunnelling support systems, and various chemical products and services in Australia, Canada, the

  • Next event

    Quarterly results · November 12, 2026

  • Dividend

    Last ex-dividend on May 21, 2026

Where the price stands

52-wk low$18.58
52-wk high$26.47

−12.43% from the high

Performance

StockS&P/ASX 200
1 month+3.81%−3.30%
Year to date−4.53%−0.37%
1 year+8.01%−2.95%

Analysts · 15 analysts

Average target$25.92+11.82% vs. price

Buy 14 · Hold 1 · Sell 0 · Strong buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
$10.74B
P/E
45.5
EPS
$0.51
Volume
858.42K
Dividend yield
2.61%

Stocks to explore

Other companies in the Materials sector