Australia markets closed

Orbital Corporation Limited (OEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.1400+0.0030 (+2.19%)
At close: 04:10PM AEST
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.13000.14000.13000.14000.140018,770
19 Apr 20240.14000.14000.13750.13750.137517,527
18 Apr 20240.15000.15000.14000.14000.140039,725
17 Apr 20240.14500.14500.13000.14500.145026,544
16 Apr 20240.14000.14000.13000.13500.135089,613
15 Apr 20240.14000.14000.14000.14000.140017,104
12 Apr 20240.12500.14000.12500.14000.140067,908
11 Apr 20240.12500.12500.12500.12500.1250-
10 Apr 20240.12500.12500.12500.12500.125029,637
09 Apr 20240.13000.13000.13000.13000.13006,241
08 Apr 20240.14000.14000.14000.14000.14007,142
05 Apr 20240.13000.13000.12500.13000.13002,012
04 Apr 20240.13000.13000.13000.13000.1300-
03 Apr 20240.12500.13000.12000.13000.13007,371
02 Apr 20240.14000.14000.12500.12500.125051,001
28 Mar 20240.14000.14000.14000.14000.1400-
27 Mar 20240.14000.14000.14000.14000.1400-
26 Mar 20240.14000.14000.14000.14000.140099
25 Mar 20240.14500.14500.14250.14500.145025,766
22 Mar 20240.14500.15000.14500.14500.145089,594
21 Mar 20240.14500.14500.14500.14500.1450162
20 Mar 20240.14500.14500.14500.14500.14502,582
19 Mar 20240.15500.15500.15500.15500.1550-
18 Mar 20240.15500.15500.15500.15500.155018,400
15 Mar 20240.14000.14000.14000.14000.14008,041
14 Mar 20240.14000.14000.13000.14000.140061,003
13 Mar 20240.14500.15500.14000.14000.1400117,643
12 Mar 20240.14500.14500.14500.14500.14506,000
11 Mar 20240.16000.16000.15000.15000.150016,820
08 Mar 20240.12500.16500.12500.15000.1500311,520
07 Mar 20240.13500.14000.12500.12500.125098,444
06 Mar 20240.14000.14000.13000.13000.130042,730
05 Mar 20240.14000.14500.13000.13500.135044,804
04 Mar 20240.12500.16000.12500.13000.13001,074,979
01 Mar 20240.11500.12500.10500.12000.1200199,536
29 Feb 20240.11000.12000.11000.12000.1200120,523
28 Feb 20240.11500.11500.11000.11500.115024,607
27 Feb 20240.10500.11000.10500.11000.110017,588
26 Feb 20240.11500.11500.10500.10500.105026,860
23 Feb 20240.11000.11750.10500.11500.1150164,971
22 Feb 20240.08700.10500.08700.10500.1050671,424
21 Feb 20240.08600.08600.08600.08600.08604,613
20 Feb 20240.08900.08900.08900.08900.0890234
19 Feb 20240.08600.08900.08600.08900.089016,585
16 Feb 20240.08700.08700.08600.08600.086016,637
15 Feb 20240.08900.08900.08900.08900.0890-
14 Feb 20240.08800.08900.08700.08900.089015,954
13 Feb 20240.08800.08900.08800.08900.08909,284
12 Feb 20240.09000.09000.08700.08700.0870102,165
09 Feb 20240.09100.09500.09100.09500.095041,339
08 Feb 20240.09100.09500.09100.09500.095026,847
07 Feb 20240.09100.09100.08700.08900.089046,779
06 Feb 20240.09100.09100.09100.09100.09104,248
05 Feb 20240.08800.09100.08800.09100.0910176,065
02 Feb 20240.09000.09000.08800.08800.088035,840
01 Feb 20240.08700.08800.08700.08700.087083,112
31 Jan 20240.08700.08700.08700.08700.087033,319
30 Jan 20240.08400.09000.08400.08700.0870237,588
29 Jan 20240.08400.08500.08200.08300.08303,315
25 Jan 20240.08200.08200.08200.08200.082041,044
24 Jan 20240.08600.08600.08000.08200.0820118,368
23 Jan 20240.09700.09700.08800.08800.0880137,484
22 Jan 20240.10000.10500.10000.10500.105033,338
19 Jan 20240.10500.10500.10000.10000.100012,594
18 Jan 20240.09800.11500.09400.10500.1050677,598
17 Jan 20240.09700.09800.09700.09800.0980349,245
16 Jan 20240.09000.09800.09000.09800.0980160,219
15 Jan 20240.09600.09600.09600.09600.09605
12 Jan 20240.09100.09700.09000.09600.0960468,571
11 Jan 20240.09100.09600.09100.09600.096099,209
10 Jan 20240.09100.09100.09000.09000.0900101,841
09 Jan 20240.09000.09000.09000.09000.0900-
08 Jan 20240.09200.09200.09000.09000.0900170,208
05 Jan 20240.09100.09100.09100.09100.0910-
04 Jan 20240.09600.09700.09100.09100.091030,672
03 Jan 20240.09600.09600.09600.09600.096010,000
02 Jan 20240.10500.10500.08900.09100.0910159,494
29 Dec 20230.09500.10500.09500.10500.105012,405
28 Dec 20230.09300.09300.09300.09300.0930-
27 Dec 20230.09400.09700.09300.09300.0930580,014
22 Dec 20230.09300.09400.09000.09200.092066,554
21 Dec 20230.11000.11000.08700.09250.09251,620,625
20 Dec 20230.10000.11500.10000.11500.115050,749
19 Dec 20230.09500.12000.09500.09700.0970626,377
18 Dec 20230.11000.11000.08000.09800.0980794,062
15 Dec 20230.11000.11000.11000.11000.11003,350
14 Dec 20230.12000.12000.11000.11000.1100280,353
13 Dec 20230.12500.12500.11000.11000.1100381,812
12 Dec 20230.12500.12500.12000.12000.12005,664
11 Dec 20230.12750.12750.12500.12500.12504,002
08 Dec 20230.11500.12000.11500.12000.120065,153
07 Dec 20230.11500.12000.11500.12000.120022,060
06 Dec 20230.12000.12000.11500.11500.115054,338
05 Dec 20230.12000.12000.12000.12000.12003,800
04 Dec 20230.13500.13500.12000.12000.120011,619
01 Dec 20230.12000.13500.12000.13500.135030,846
30 Nov 20230.12000.12500.12000.12000.1200143,857
29 Nov 20230.12000.12000.12000.12000.12002,760
28 Nov 20230.12000.12000.12000.12000.1200-
27 Nov 20230.13000.13000.12000.12000.120030,211
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...