Orthocell Limited (OCC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.3850

+0.0050

(+1.32%)

At close: 12:10PM AEST

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	0.3850	0.3850	0.3850	0.3850	0.3850	210,000
01 May 2024	0.3900	0.3900	0.3800	0.3800	0.3800	258,649
30 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3850	303,964
29 Apr 2024	0.3850	0.3900	0.3800	0.3800	0.3800	35,471
26 Apr 2024	0.3850	0.3850	0.3750	0.3750	0.3750	33,180
24 Apr 2024	0.3750	0.3850	0.3750	0.3800	0.3800	89,516
23 Apr 2024	0.3850	0.3850	0.3750	0.3750	0.3750	297,614
22 Apr 2024	0.3950	0.4000	0.3900	0.3900	0.3900	184,319
19 Apr 2024	0.3900	0.3950	0.3900	0.3950	0.3950	64,664
18 Apr 2024	0.3750	0.3800	0.3750	0.3800	0.3800	295,913
17 Apr 2024	0.3800	0.3800	0.3650	0.3650	0.3650	136,781
16 Apr 2024	0.3750	0.3850	0.3750	0.3750	0.3750	147,679
15 Apr 2024	0.3900	0.3900	0.3775	0.3850	0.3850	323,505
12 Apr 2024	0.3850	0.3850	0.3800	0.3800	0.3800	4,988
11 Apr 2024	0.3900	0.3900	0.3800	0.3800	0.3800	119,500
10 Apr 2024	0.4000	0.4000	0.3750	0.3750	0.3750	403,675
09 Apr 2024	0.4050	0.4100	0.3900	0.3900	0.3900	237,177
08 Apr 2024	0.4100	0.4100	0.3950	0.4000	0.4000	93,279
05 Apr 2024	0.3850	0.4150	0.3850	0.4150	0.4150	135,816
04 Apr 2024	0.3900	0.3900	0.3850	0.3850	0.3850	16,065
03 Apr 2024	0.3850	0.3950	0.3800	0.3850	0.3850	103,822
02 Apr 2024	0.4000	0.4000	0.3850	0.3850	0.3850	57,509
28 Mar 2024	0.3900	0.3950	0.3850	0.3900	0.3900	212,313
27 Mar 2024	0.3875	0.3875	0.3875	0.3875	0.3875	2,529
26 Mar 2024	0.3950	0.4050	0.3800	0.3800	0.3800	235,934
25 Mar 2024	0.4050	0.4100	0.3900	0.3900	0.3900	143,728
22 Mar 2024	0.4000	0.4000	0.3900	0.4000	0.4000	34,872
21 Mar 2024	0.3850	0.3900	0.3800	0.3900	0.3900	219,903
20 Mar 2024	0.4050	0.4050	0.3950	0.3950	0.3950	4,000
19 Mar 2024	0.3900	0.4000	0.3850	0.4000	0.4000	117,242
18 Mar 2024	0.4000	0.4000	0.3900	0.3900	0.3900	197,329
15 Mar 2024	0.4000	0.4150	0.4000	0.4050	0.4050	22,080
14 Mar 2024	0.4050	0.4050	0.4050	0.4050	0.4050	-
13 Mar 2024	0.4000	0.4150	0.4000	0.4050	0.4050	48,789
12 Mar 2024	0.4000	0.4150	0.4000	0.4150	0.4150	58,552
11 Mar 2024	0.4050	0.4050	0.4000	0.4000	0.4000	68,234
08 Mar 2024	0.4050	0.4100	0.4000	0.4050	0.4050	99,389
07 Mar 2024	0.4050	0.4100	0.4050	0.4100	0.4100	32,452
06 Mar 2024	0.4100	0.4100	0.4000	0.4000	0.4000	159,044
05 Mar 2024	0.4100	0.4200	0.4100	0.4100	0.4100	253,093
04 Mar 2024	0.4200	0.4200	0.4100	0.4100	0.4100	15,590
01 Mar 2024	0.4200	0.4200	0.4100	0.4200	0.4200	132,317
29 Feb 2024	0.4300	0.4300	0.4200	0.4250	0.4250	26,720
28 Feb 2024	0.4200	0.4300	0.4200	0.4300	0.4300	106,320
27 Feb 2024	0.4150	0.4300	0.4150	0.4200	0.4200	54,317
26 Feb 2024	0.4200	0.4350	0.4200	0.4200	0.4200	362,967
23 Feb 2024	0.4400	0.4500	0.4200	0.4200	0.4200	347,551
22 Feb 2024	0.4000	0.4300	0.3850	0.4300	0.4300	525,698
21 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
20 Feb 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
19 Feb 2024	0.3900	0.3950	0.3850	0.3950	0.3950	37,508
16 Feb 2024	0.4000	0.4000	0.3900	0.4000	0.4000	177,267
15 Feb 2024	0.3900	0.3950	0.3850	0.3850	0.3850	106,855
14 Feb 2024	0.3900	0.3900	0.3800	0.3900	0.3900	15,569
13 Feb 2024	0.3850	0.3900	0.3800	0.3900	0.3900	72,388
12 Feb 2024	0.3850	0.3850	0.3800	0.3800	0.3800	209,463
09 Feb 2024	0.3850	0.3950	0.3850	0.3950	0.3950	41,736
08 Feb 2024	0.3800	0.3850	0.3800	0.3800	0.3800	39,988
07 Feb 2024	0.3850	0.3850	0.3750	0.3800	0.3800	38,874
06 Feb 2024	0.3750	0.3900	0.3750	0.3900	0.3900	92,652
05 Feb 2024	0.3800	0.3850	0.3750	0.3750	0.3750	56,731
02 Feb 2024	0.3850	0.3850	0.3800	0.3800	0.3800	55,488
01 Feb 2024	0.3800	0.3800	0.3700	0.3700	0.3700	159,794
31 Jan 2024	0.4000	0.4000	0.3800	0.3800	0.3800	10,507
30 Jan 2024	0.3950	0.4000	0.3850	0.4000	0.4000	102,948
29 Jan 2024	0.3900	0.3950	0.3700	0.3800	0.3800	324,044
25 Jan 2024	0.4000	0.4050	0.4000	0.4050	0.4050	189,053
24 Jan 2024	0.4100	0.4100	0.3950	0.4000	0.4000	134,037
23 Jan 2024	0.4100	0.4100	0.4000	0.4050	0.4050	39,014
22 Jan 2024	0.4000	0.4100	0.4000	0.4100	0.4100	87,176
19 Jan 2024	0.4100	0.4100	0.4000	0.4000	0.4000	64,118
18 Jan 2024	0.4150	0.4150	0.4100	0.4100	0.4100	6,576
17 Jan 2024	0.4100	0.4100	0.4100	0.4100	0.4100	72,600
16 Jan 2024	0.4050	0.4050	0.4000	0.4000	0.4000	42,647
15 Jan 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
12 Jan 2024	0.3950	0.4000	0.3950	0.4000	0.4000	4,728
11 Jan 2024	0.4000	0.4000	0.3950	0.3950	0.3950	66,018
10 Jan 2024	0.4050	0.4100	0.3950	0.4000	0.4000	132,595
09 Jan 2024	0.4050	0.4050	0.4050	0.4050	0.4050	12,500
08 Jan 2024	0.4150	0.4150	0.4050	0.4050	0.4050	60,096
05 Jan 2024	0.4150	0.4150	0.4150	0.4150	0.4150	62,645
04 Jan 2024	0.4150	0.4250	0.4150	0.4250	0.4250	39,678
03 Jan 2024	0.4100	0.4250	0.4050	0.4050	0.4050	203,679
02 Jan 2024	0.4100	0.4100	0.4000	0.4050	0.4050	25,940
29 Dec 2023	0.4100	0.4100	0.4000	0.4100	0.4100	206,673
28 Dec 2023	0.4000	0.4000	0.4000	0.4000	0.4000	20,000
27 Dec 2023	0.4100	0.4100	0.4000	0.4000	0.4000	37,484
22 Dec 2023	0.4150	0.4150	0.4100	0.4100	0.4100	21,960
21 Dec 2023	0.4100	0.4100	0.4100	0.4100	0.4100	8,799
20 Dec 2023	0.4150	0.4150	0.3950	0.4100	0.4100	100,637
19 Dec 2023	0.4000	0.4250	0.4000	0.4200	0.4200	559,967
18 Dec 2023	0.4050	0.4050	0.4000	0.4000	0.4000	128,029
15 Dec 2023	0.3950	0.4050	0.3950	0.4050	0.4050	53,675
14 Dec 2023	0.3950	0.3950	0.3950	0.3950	0.3950	95,970
13 Dec 2023	0.3950	0.4050	0.3800	0.3850	0.3850	80,098
12 Dec 2023	0.4050	0.4050	0.3950	0.3950	0.3950	504,458
11 Dec 2023	0.4000	0.4000	0.3950	0.4000	0.4000	22,482
08 Dec 2023	0.3950	0.4100	0.3950	0.4000	0.4000	16,614
07 Dec 2023	0.4000	0.4000	0.3950	0.3950	0.3950	8,790
06 Dec 2023	0.4050	0.4100	0.4000	0.4100	0.4100	99,960
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,849.40+17.50(+0.22%)

AUD/USD0.6527-0.0001(-0.01%)

ASX 2007,587.00+17.10(+0.23%)

OIL79.45+0.45(+0.57%)

GOLD2,308.70-2.30(-0.10%)

Bitcoin AUD89,190.55+1,163.10(+1.32%)

Orthocell Limited (OCC.AX)

ALL ORDS
7,849.40
+17.50(+0.22%)

AUD/USD
0.6527
-0.0001(-0.01%)

ASX 200
7,587.00
+17.10(+0.23%)

OIL
79.45
+0.45(+0.57%)

GOLD
2,308.70
-2.30(-0.10%)

Bitcoin AUD
89,190.55
+1,163.10(+1.32%)