Yahoo
ASX - Delayed Quote AUD

Orthocell Limited (OCC.AX)

0.5500 +0.0150 (+2.80%)
At close: October 30 at 4:10:11 PM GMT+11
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Oct 30, 2026
0.5350 0.5550 0.5300 0.5500 0.5500 92,728
Oct 30, 2026
0.5350 0.5550 0.5300 0.5500 0.5500 92,728
Oct 29, 2026
0.5400 0.5600 0.5350 0.5350 0.5350 165,019
Oct 28, 2026
0.5450 0.5500 0.5250 0.5400 0.5400 362,148
Oct 27, 2026
0.4900 0.5700 0.4900 0.5350 0.5350 1,033,417
Oct 26, 2026
0.5150 0.5150 0.4900 0.4950 0.4950 720,360
Oct 23, 2026
0.5300 0.5500 0.5000 0.5150 0.5150 1,115,300
Oct 22, 2026
0.5950 0.6000 0.5100 0.5250 0.5250 2,498,872
Oct 21, 2026
0.6450 0.6500 0.6000 0.6000 0.6000 1,257,707
Oct 20, 2026
0.6600 0.6600 0.6300 0.6500 0.6500 283,456
Oct 19, 2026
0.6700 0.6700 0.6400 0.6500 0.6500 321,657
Oct 16, 2026
0.6600 0.6750 0.6450 0.6700 0.6700 445,442
Oct 15, 2026
0.6600 0.6600 0.6300 0.6450 0.6450 425,356
Oct 14, 2026
0.6800 0.6900 0.6550 0.6600 0.6600 437,931
Oct 13, 2026
0.7400 0.7400 0.6700 0.6800 0.6800 703,725
Oct 12, 2026
0.6900 0.7100 0.6700 0.6700 0.6700 515,444
Oct 9, 2026
0.7000 0.7100 0.6900 0.6900 0.6900 134,625
Oct 8, 2026
0.7100 0.7100 0.6850 0.6950 0.6950 282,338
Oct 7, 2026
0.7350 0.7350 0.6950 0.7100 0.7100 501,267
Oct 6, 2026
0.7500 0.7500 0.7100 0.7200 0.7200 459,607
Oct 5, 2026
0.7400 0.7600 0.7400 0.7600 0.7600 192,924
Oct 2, 2026
0.7625 0.7700 0.7400 0.7600 0.7600 313,401
Oct 1, 2026
0.7700 0.7900 0.7650 0.7650 0.7650 308,384
Sep 30, 2026
0.7550 0.7925 0.7500 0.7650 0.7650 309,226
Sep 29, 2026
0.7450 0.7550 0.7350 0.7450 0.7450 31,816
Sep 28, 2026
0.7600 0.7600 0.7350 0.7450 0.7450 387,715
Sep 25, 2026
0.7700 0.7950 0.7400 0.7400 0.7400 347,259
Sep 24, 2026
0.7600 0.8000 0.7450 0.7800 0.7800 1,019,131
Sep 23, 2026
0.7150 0.7800 0.7150 0.7700 0.7700 453,616
Sep 22, 2026
0.7350 0.7450 0.7150 0.7150 0.7150 369,930
Sep 21, 2026
0.7150 0.7450 0.7000 0.7350 0.7350 600,504
Sep 18, 2026
0.7100 0.7150 0.6900 0.6900 0.6900 387,233
Sep 17, 2026
0.6950 0.7150 0.6925 0.6950 0.6950 83,669
Sep 16, 2026
0.7000 0.7100 0.6900 0.6900 0.6900 136,960
Sep 15, 2026
0.7050 0.7100 0.6950 0.7100 0.7100 240,975
Sep 14, 2026
0.7100 0.7200 0.6700 0.7200 0.7200 590,318
Sep 11, 2026
0.7250 0.7250 0.7050 0.7100 0.7100 317,320
Sep 10, 2026
0.7300 0.7300 0.7150 0.7250 0.7250 244,100
Sep 9, 2026
0.7350 0.7400 0.7250 0.7250 0.7250 173,708
Sep 8, 2026
0.7300 0.7400 0.7250 0.7300 0.7300 34,104
Sep 7, 2026
0.7300 0.7400 0.7250 0.7300 0.7300 98,362
Sep 4, 2026
0.7350 0.7400 0.7200 0.7200 0.7200 129,985
Sep 3, 2026
0.7400 0.7400 0.7200 0.7250 0.7250 103,319
Sep 2, 2026
0.7400 0.7400 0.7200 0.7200 0.7200 153,005
Sep 1, 2026
0.7650 0.7650 0.7250 0.7400 0.7400 88,652
Aug 31, 2026
0.7650 0.7650 0.7150 0.7650 0.7650 399,749
Aug 28, 2026
0.7600 0.7800 0.7550 0.7550 0.7550 87,089
Aug 27, 2026
0.7650 0.7850 0.7500 0.7550 0.7550 183,738
Aug 26, 2026
0.7800 0.7900 0.7650 0.7800 0.7800 345,487
Aug 25, 2026
0.7950 0.8100 0.7600 0.7750 0.7750 344,989
Aug 24, 2026
0.8000 0.8000 0.7800 0.7950 0.7950 143,965
Aug 21, 2026
0.8200 0.8200 0.7900 0.8000 0.8000 113,270
Aug 20, 2026
0.8000 0.8600 0.8000 0.8350 0.8350 545,827
Aug 19, 2026
0.7950 0.8250 0.7850 0.8000 0.8000 434,060
Aug 18, 2026
0.7650 0.7950 0.7600 0.7950 0.7950 177,174
Aug 17, 2026
0.7700 0.7800 0.7650 0.7650 0.7650 98,430
Aug 14, 2026
0.7900 0.7900 0.7650 0.7700 0.7700 158,944
Aug 13, 2026
0.8050 0.8100 0.7900 0.7900 0.7900 87,419
Aug 12, 2026
0.8200 0.8250 0.7950 0.7950 0.7950 311,213
Aug 11, 2026
0.7300 0.8100 0.7300 0.8000 0.8000 607,089
Aug 10, 2026
0.7500 0.7500 0.7300 0.7300 0.7300 337,218
Aug 7, 2026
0.7400 0.7500 0.7300 0.7300 0.7300 65,171
Aug 6, 2026
0.7450 0.7550 0.7350 0.7400 0.7400 183,013
Aug 5, 2026
0.7300 0.7500 0.7150 0.7300 0.7300 188,581
Aug 4, 2026
0.7200 0.7300 0.7100 0.7300 0.7300 113,240
Aug 3, 2026
0.7300 0.7300 0.7050 0.7050 0.7050 231,745
Jul 31, 2026
0.7100 0.7300 0.7050 0.7300 0.7300 216,311
Jul 30, 2026
0.7150 0.7225 0.7050 0.7050 0.7050 138,763
Jul 29, 2026
0.7100 0.7350 0.7050 0.7150 0.7150 213,188
Jul 28, 2026
0.7150 0.7200 0.7100 0.7100 0.7100 128,138
Jul 27, 2026
0.7100 0.7300 0.7100 0.7100 0.7100 80,898
Jul 24, 2026
0.7150 0.7250 0.7100 0.7100 0.7100 61,960
Jul 23, 2026
0.7200 0.7200 0.7100 0.7150 0.7150 186,504
Jul 22, 2026
0.7200 0.7300 0.7100 0.7200 0.7200 226,469
Jul 21, 2026
0.7300 0.7300 0.7100 0.7150 0.7150 178,452
Jul 20, 2026
0.7750 0.7750 0.7200 0.7200 0.7200 247,192
Jul 17, 2026
0.7600 0.7600 0.7250 0.7250 0.7250 189,537
Jul 16, 2026
0.7600 0.7650 0.7400 0.7450 0.7450 391,292
Jul 15, 2026
0.7950 0.7950 0.7550 0.7600 0.7600 644,677
Jul 14, 2026
0.8500 0.8500 0.7900 0.7950 0.7950 426,344
Jul 13, 2026
0.8800 0.9100 0.7650 0.8500 0.8500 1,573,072
Jul 10, 2026
0.8300 0.8450 0.8250 0.8450 0.8450 152,909
Jul 9, 2026
0.8300 0.8450 0.8000 0.8350 0.8350 176,438
Jul 8, 2026
0.8500 0.8500 0.8200 0.8450 0.8450 293,046
Jul 7, 2026
0.8500 0.8950 0.8400 0.8700 0.8700 852,234
Jul 6, 2026
0.7700 0.8300 0.7600 0.8300 0.8300 696,934
Jul 3, 2026
0.7300 0.7800 0.7300 0.7550 0.7550 534,637
Jul 2, 2026
0.7250 0.7300 0.7100 0.7200 0.7200 239,895
Jul 1, 2026
0.7300 0.7375 0.7150 0.7200 0.7200 176,996
Jun 30, 2026
0.7350 0.7350 0.7000 0.7250 0.7250 868,665
Jun 29, 2026
0.7350 0.7650 0.7200 0.7250 0.7250 618,568
Jun 26, 2026
0.7200 0.7600 0.7075 0.7600 0.7600 1,289,323
Jun 25, 2026
0.7400 0.7400 0.7100 0.7200 0.7200 531,974
Jun 24, 2026
0.7500 0.7550 0.7300 0.7350 0.7350 285,218
Jun 23, 2026
0.7650 0.7750 0.7450 0.7450 0.7450 344,329
Jun 22, 2026
0.7350 0.7925 0.7350 0.7650 0.7650 698,405
Jun 19, 2026
0.7700 0.7800 0.7350 0.7350 0.7350 482,123
Jun 18, 2026
0.7900 0.7900 0.7550 0.7700 0.7700 174,321
Jun 17, 2026
0.7700 0.7800 0.7550 0.7700 0.7700 161,377
Jun 16, 2026
0.7950 0.8050 0.7550 0.7700 0.7700 210,599
Jun 15, 2026
0.7400 0.8150 0.7400 0.7950 0.7950 702,756
Jun 12, 2026
0.7550 0.7600 0.7350 0.7350 0.7350 233,153
Jun 11, 2026
0.7400 0.7450 0.7350 0.7450 0.7450 145,354
Jun 10, 2026
0.7650 0.7700 0.7400 0.7500 0.7500 431,511
Jun 9, 2026
0.7700 0.7900 0.7600 0.7600 0.7600 308,647
Jun 5, 2026
0.7650 0.8100 0.7650 0.7800 0.7800 274,187
Jun 4, 2026
0.7900 0.7900 0.7550 0.7600 0.7600 245,606
Jun 3, 2026
0.7600 0.7850 0.7500 0.7850 0.7850 353,540
Jun 2, 2026
0.7750 0.7750 0.7500 0.7500 0.7500 225,012
Jun 1, 2026
0.7700 0.7850 0.7650 0.7700 0.7700 263,692
May 29, 2026
0.7800 0.7900 0.7600 0.7650 0.7650 128,966
May 28, 2026
0.7900 0.8000 0.7650 0.7750 0.7750 234,107
May 27, 2026
0.8000 0.8000 0.7850 0.7900 0.7900 95,204
May 26, 2026
0.8050 0.8050 0.7900 0.8050 0.8050 72,505
May 25, 2026
0.8200 0.8250 0.7950 0.8000 0.8000 101,111
May 22, 2026
0.7850 0.8150 0.7850 0.8050 0.8050 285,626
May 21, 2026
0.8000 0.8150 0.7850 0.7850 0.7850 277,129
May 20, 2026
0.8100 0.8250 0.8000 0.8000 0.8000 171,164
May 19, 2026
0.8250 0.8550 0.8100 0.8100 0.8100 207,628
May 18, 2026
0.8400 0.8400 0.8200 0.8200 0.8200 207,824
May 15, 2026
0.8200 0.8450 0.8200 0.8350 0.8350 170,898
May 14, 2026
0.8200 0.8600 0.8100 0.8300 0.8300 320,828
May 13, 2026
0.8200 0.8350 0.8150 0.8300 0.8300 178,428
May 12, 2026
0.8450 0.8525 0.8100 0.8200 0.8200 651,809
May 11, 2026
0.8600 0.8600 0.8200 0.8350 0.8350 471,917
May 8, 2026
0.8600 0.8800 0.8550 0.8600 0.8600 108,733
May 7, 2026
0.8600 0.8750 0.8550 0.8550 0.8550 98,408
May 6, 2026
0.8600 0.8900 0.8450 0.8600 0.8600 135,526
May 5, 2026
0.8750 0.8800 0.8500 0.8550 0.8550 257,198
May 4, 2026
0.9100 0.9100 0.8650 0.8750 0.8750 223,295
May 1, 2026
0.9100 0.9450 0.9000 0.9000 0.9000 529,064
Apr 30, 2026
0.8800 0.9000 0.8650 0.8950 0.8950 505,502
Apr 29, 2026
0.9000 0.9100 0.8800 0.8800 0.8800 255,163
Apr 28, 2026
0.8900 0.9100 0.8750 0.8800 0.8800 383,137
Apr 27, 2026
0.8800 0.8800 0.8500 0.8500 0.8500 265,952
Apr 24, 2026
0.8500 0.8850 0.8350 0.8700 0.8700 270,683
Apr 23, 2026
0.8950 0.9000 0.8450 0.8500 0.8500 307,081
Apr 22, 2026
0.9550 0.9550 0.8800 0.9000 0.9000 593,762
Apr 21, 2026
0.9800 0.9800 0.9350 0.9450 0.9450 240,337
Apr 20, 2026
1.0500 1.0500 0.9400 0.9550 0.9550 688,129
Apr 17, 2026
1.0700 1.1000 1.0000 1.0350 1.0350 1,039,245
Apr 16, 2026
1.0950 1.1100 1.0050 1.0200 1.0200 646,694
Apr 15, 2026
0.9600 1.0950 0.9600 1.0800 1.0800 2,242,779
Apr 14, 2026
0.8800 0.8800 0.8500 0.8700 0.8700 284,257
Apr 13, 2026
0.8300 0.8625 0.8100 0.8300 0.8300 149,698
Apr 10, 2026
0.8500 0.8650 0.8200 0.8200 0.8200 149,894
Apr 9, 2026
0.8250 0.8650 0.8150 0.8500 0.8500 303,233
Apr 8, 2026
0.7700 0.8200 0.7700 0.8200 0.8200 392,713
Apr 7, 2026
0.8100 0.8100 0.7600 0.7600 0.7600 374,910
Apr 2, 2026
0.8100 0.8300 0.7900 0.8050 0.8050 417,190
Apr 1, 2026
0.8000 0.8200 0.7950 0.7950 0.7950 359,168
Mar 31, 2026
0.7150 0.8000 0.7050 0.8000 0.8000 771,899
Mar 30, 2026
0.7450 0.7450 0.7150 0.7250 0.7250 358,294
Mar 27, 2026
0.7650 0.7700 0.7400 0.7500 0.7500 236,424
Mar 26, 2026
0.7650 0.7750 0.7550 0.7750 0.7750 259,969
Mar 25, 2026
0.7600 0.7700 0.7250 0.7500 0.7500 607,207
Mar 24, 2026
0.7450 0.7900 0.7200 0.7250 0.7250 563,378
Mar 23, 2026
0.7250 0.7300 0.7000 0.7200 0.7200 636,318
Mar 20, 2026
0.7400 0.7500 0.7250 0.7350 0.7350 325,675
Mar 19, 2026
0.7800 0.7800 0.7300 0.7300 0.7300 623,078
Mar 18, 2026
0.8050 0.8150 0.7800 0.7800 0.7800 291,044
Mar 17, 2026
0.7750 0.8000 0.7650 0.7800 0.7800 234,542
Mar 16, 2026
0.8300 0.8300 0.7750 0.7850 0.7850 507,586
Mar 13, 2026
0.8150 0.8450 0.8050 0.8100 0.8100 421,580
Mar 12, 2026
0.8300 0.8350 0.8200 0.8250 0.8250 226,380
Mar 11, 2026
0.8300 0.8450 0.8200 0.8200 0.8200 212,293
Mar 10, 2026
0.8250 0.8450 0.8150 0.8300 0.8300 343,481
Mar 9, 2026
0.8600 0.8600 0.7700 0.8000 0.8000 1,365,990
Mar 6, 2026
0.9000 0.9000 0.8750 0.8850 0.8850 346,239
Mar 5, 2026
0.9000 0.9150 0.8800 0.8950 0.8950 120,828
Mar 4, 2026
0.9000 0.9200 0.8900 0.9000 0.9000 182,057
Mar 3, 2026
0.9150 0.9400 0.9000 0.9000 0.9000 288,980
Mar 2, 2026
0.9350 0.9350 0.9050 0.9150 0.9150 353,840
Feb 27, 2026
0.9750 1.0000 0.9500 0.9500 0.9500 387,234
Feb 26, 2026
0.9450 0.9800 0.9450 0.9650 0.9650 320,503
Feb 25, 2026
0.9250 0.9700 0.9150 0.9550 0.9550 331,970
Feb 24, 2026
0.9050 0.9700 0.9050 0.9300 0.9300 405,789
Feb 23, 2026
0.9200 0.9200 0.9000 0.9000 0.9000 179,095
Feb 20, 2026
0.9250 0.9250 0.9100 0.9200 0.9200 51,841
Feb 19, 2026
0.9350 0.9400 0.9050 0.9350 0.9350 198,975
Feb 18, 2026
0.9300 0.9400 0.9200 0.9350 0.9350 102,378
Feb 17, 2026
0.9300 0.9300 0.9000 0.9200 0.9200 430,515
Feb 16, 2026
0.9200 0.9350 0.9100 0.9200 0.9200 147,207
Feb 13, 2026
0.9250 0.9300 0.9100 0.9200 0.9200 203,995
Feb 12, 2026
0.9800 0.9800 0.9200 0.9400 0.9400 412,391
Feb 11, 2026
0.9950 0.9950 0.9650 0.9800 0.9800 226,068
Feb 10, 2026
0.9500 1.0000 0.9400 1.0000 1.0000 551,191
Feb 9, 2026
0.9300 0.9500 0.9150 0.9350 0.9350 260,992
Feb 6, 2026
0.9450 0.9500 0.9000 0.9100 0.9100 388,849
Feb 5, 2026
0.9200 0.9700 0.9200 0.9500 0.9500 350,402
Feb 4, 2026
0.9550 0.9650 0.9150 0.9200 0.9200 528,757
Feb 3, 2026
0.9550 0.9600 0.9325 0.9550 0.9550 252,758
Feb 2, 2026
0.9200 0.9850 0.9100 0.9500 0.9500 573,890
Jan 30, 2026
0.8800 0.9600 0.8800 0.9200 0.9200 758,433
Jan 29, 2026
0.8800 0.8950 0.8550 0.8800 0.8800 1,009,621
Jan 28, 2026
0.9550 0.9575 0.8900 0.9050 0.9050 1,675,037
Jan 27, 2026
0.9700 0.9700 0.9500 0.9600 0.9600 362,060
Jan 23, 2026
0.9700 0.9800 0.9600 0.9700 0.9700 224,868
Jan 22, 2026
0.9750 1.0000 0.9600 0.9700 0.9700 549,265
Jan 21, 2026
1.0000 1.0000 0.9500 1.0000 1.0000 1,031,275
Jan 20, 2026
0.9950 1.0100 0.9850 0.9900 0.9900 394,019
Jan 19, 2026
1.0000 1.0150 0.9950 1.0000 1.0000 551,163
Jan 16, 2026
1.0200 1.0200 0.9900 1.0000 1.0000 715,287
Jan 15, 2026
1.0300 1.0300 1.0100 1.0150 1.0150 235,033
Jan 14, 2026
1.0350 1.0500 1.0125 1.0200 1.0200 312,559
Jan 13, 2026
1.0700 1.0700 1.0200 1.0250 1.0250 586,494
Jan 12, 2026
1.0850 1.1000 1.0550 1.0600 1.0600 538,927
Jan 9, 2026
1.1000 1.1000 1.0600 1.0800 1.0800 338,287
Jan 8, 2026
1.1000 1.1000 1.0700 1.0750 1.0750 229,452
Jan 7, 2026
1.0900 1.1000 1.0650 1.0650 1.0650 360,484
Jan 6, 2026
1.1300 1.1300 1.0700 1.0700 1.0700 475,099
Jan 5, 2026
1.1500 1.1500 1.0850 1.0950 1.0950 248,723
Jan 2, 2026
1.0800 1.1600 1.0650 1.1200 1.1200 668,906
Dec 31, 2025
1.0400 1.1150 1.0300 1.0850 1.0850 460,085
Dec 30, 2025
1.0700 1.0700 1.0300 1.0400 1.0400 168,580
Dec 29, 2025
1.1150 1.1150 1.0500 1.0700 1.0700 447,876
Dec 24, 2025
1.0600 1.1300 1.0600 1.1000 1.1000 969,377
Dec 23, 2025
1.0450 1.0700 1.0350 1.0500 1.0500 132,087
Dec 22, 2025
1.0850 1.0850 1.0350 1.0450 1.0450 288,577
Dec 19, 2025
1.0150 1.0900 1.0100 1.0700 1.0700 803,221
Dec 18, 2025
1.0400 1.0400 0.9950 1.0100 1.0100 665,067
Dec 17, 2025
1.0400 1.0750 1.0250 1.0250 1.0250 342,759
Dec 16, 2025
1.0350 1.0350 1.0050 1.0200 1.0200 224,934
Dec 15, 2025
1.0200 1.0750 1.0200 1.0400 1.0400 308,925
Dec 12, 2025
1.0550 1.0650 1.0150 1.0200 1.0200 468,032
Dec 11, 2025
1.0800 1.0800 1.0450 1.0500 1.0500 336,604
Dec 10, 2025
1.0900 1.0900 1.0250 1.0750 1.0750 768,984
Dec 9, 2025
1.0400 1.0550 1.0100 1.0150 1.0150 340,407
Dec 8, 2025
1.0100 1.0450 1.0050 1.0450 1.0450 142,686
Dec 5, 2025
1.0150 1.0350 1.0100 1.0150 1.0150 139,619
Dec 4, 2025
1.0125 1.0350 1.0050 1.0150 1.0150 136,781
Dec 3, 2025
1.0300 1.0300 0.9900 1.0000 1.0000 721,522
Dec 2, 2025
1.0300 1.0600 1.0150 1.0200 1.0200 272,745
Dec 1, 2025
1.0850 1.0950 1.0100 1.0200 1.0200 659,866
Nov 28, 2025
1.0650 1.0800 1.0350 1.0700 1.0700 439,081
Nov 27, 2025
1.0550 1.0850 1.0450 1.0650 1.0650 253,426
Nov 26, 2025
1.0800 1.0950 1.0400 1.0550 1.0550 317,042
Nov 25, 2025
1.0800 1.1000 1.0650 1.0750 1.0750 140,720
Nov 24, 2025
1.1000 1.1150 1.0550 1.0850 1.0850 366,403
Nov 21, 2025
1.0800 1.0800 1.0300 1.0450 1.0450 451,746
Nov 20, 2025
1.0500 1.1050 1.0350 1.0700 1.0700 1,232,332
Nov 19, 2025
1.0000 1.0050 0.9600 1.0050 1.0050 1,521,226
Nov 18, 2025
1.0200 1.0200 0.9600 0.9800 0.9800 1,745,343
Nov 17, 2025
1.0450 1.0500 1.0100 1.0250 1.0250 464,796
Nov 14, 2025
1.1000 1.1000 1.0400 1.0450 1.0450 1,026,748
Nov 13, 2025
1.1150 1.1150 1.1000 1.1000 1.1000 380,961
Nov 12, 2025
1.1150 1.1250 1.1000 1.1000 1.1000 764,619
Nov 11, 2025
1.1200 1.1200 1.1050 1.1050 1.1050 205,129
Nov 10, 2025
1.1100 1.1150 1.1000 1.1050 1.1050 926,097
Nov 7, 2025
1.1450 1.1500 1.1000 1.1000 1.1000 896,864
Nov 6, 2025
1.1400 1.1550 1.1250 1.1450 1.1450 964,087
Nov 5, 2025
1.1800 1.1950 1.1250 1.1300 1.1300 698,559
Nov 4, 2025
1.1950 1.1950 1.1500 1.1600 1.1600 667,668
Nov 3, 2025
1.2000 1.2550 1.1800 1.1900 1.1900 800,265
Oct 31, 2025
1.1250 1.1750 1.1250 1.1650 1.1650 540,688
Oct 30, 2025
1.1500 1.1550 1.1100 1.1350 1.1350 697,211

Related Tickers

Mobilize your Website
View Site in Mobile | Classic
Share by: