Orthocell Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 0.920 | 0.970 | 0.920 | 0.950 | 0.950 | 350,402 |
| 2026-02-04 | 0.955 | 0.965 | 0.915 | 0.920 | 0.920 | 528,757 |
| 2026-02-03 | 0.955 | 0.960 | 0.933 | 0.955 | 0.955 | 252,758 |
| 2026-02-02 | 0.920 | 0.985 | 0.910 | 0.950 | 0.950 | 573,890 |
| 2026-01-30 | 0.880 | 0.960 | 0.880 | 0.920 | 0.920 | 758,433 |
| 2026-01-29 | 0.880 | 0.895 | 0.855 | 0.880 | 0.880 | 1,009,621 |
| 2026-01-28 | 0.955 | 0.958 | 0.890 | 0.905 | 0.905 | 1,675,037 |
| 2026-01-27 | 0.970 | 0.970 | 0.950 | 0.960 | 0.960 | 362,060 |
| 2026-01-23 | 0.970 | 0.980 | 0.960 | 0.970 | 0.970 | 224,868 |
| 2026-01-22 | 0.975 | 1.000 | 0.960 | 0.970 | 0.970 | 549,265 |
| 2026-01-21 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 1,031,275 |
| 2026-01-20 | 0.995 | 1.010 | 0.985 | 0.990 | 0.990 | 394,019 |
| 2026-01-19 | 1.000 | 1.015 | 0.995 | 1.000 | 1.000 | 551,163 |
| 2026-01-16 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 715,287 |
| 2026-01-15 | 1.030 | 1.030 | 1.010 | 1.015 | 1.015 | 235,033 |
| 2026-01-14 | 1.035 | 1.050 | 1.013 | 1.020 | 1.020 | 312,559 |
| 2026-01-13 | 1.070 | 1.070 | 1.020 | 1.025 | 1.025 | 586,494 |
| 2026-01-12 | 1.085 | 1.100 | 1.055 | 1.060 | 1.060 | 538,927 |
| 2026-01-09 | 1.100 | 1.100 | 1.060 | 1.080 | 1.080 | 338,287 |
| 2026-01-08 | 1.100 | 1.100 | 1.070 | 1.075 | 1.075 | 229,452 |
| 2026-01-07 | 1.090 | 1.100 | 1.065 | 1.065 | 1.065 | 360,484 |
| 2026-01-06 | 1.130 | 1.130 | 1.070 | 1.070 | 1.070 | 475,099 |
| 2026-01-05 | 1.150 | 1.150 | 1.085 | 1.095 | 1.095 | 248,723 |
| 2026-01-02 | 1.080 | 1.160 | 1.065 | 1.120 | 1.120 | 668,906 |
| 2025-12-31 | 1.040 | 1.115 | 1.030 | 1.085 | 1.085 | 460,085 |
| 2025-12-30 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 168,580 |
| 2025-12-29 | 1.115 | 1.115 | 1.050 | 1.070 | 1.070 | 447,876 |
| 2025-12-24 | 1.060 | 1.130 | 1.060 | 1.100 | 1.100 | 969,377 |
| 2025-12-23 | 1.045 | 1.070 | 1.035 | 1.050 | 1.050 | 132,087 |
| 2025-12-22 | 1.085 | 1.085 | 1.035 | 1.045 | 1.045 | 288,577 |
| 2025-12-19 | 1.015 | 1.090 | 1.010 | 1.070 | 1.070 | 803,221 |
| 2025-12-18 | 1.040 | 1.040 | 0.995 | 1.010 | 1.010 | 665,067 |
| 2025-12-17 | 1.040 | 1.075 | 1.025 | 1.025 | 1.025 | 342,759 |
| 2025-12-16 | 1.035 | 1.035 | 1.005 | 1.020 | 1.020 | 224,934 |
| 2025-12-15 | 1.020 | 1.075 | 1.020 | 1.040 | 1.040 | 308,925 |
| 2025-12-12 | 1.055 | 1.065 | 1.015 | 1.020 | 1.020 | 468,032 |
| 2025-12-11 | 1.080 | 1.080 | 1.045 | 1.050 | 1.050 | 336,604 |
| 2025-12-10 | 1.090 | 1.090 | 1.025 | 1.075 | 1.075 | 768,984 |
| 2025-12-09 | 1.040 | 1.055 | 1.010 | 1.015 | 1.015 | 340,407 |
| 2025-12-08 | 1.010 | 1.045 | 1.005 | 1.045 | 1.045 | 142,686 |
| 2025-12-05 | 1.015 | 1.035 | 1.010 | 1.015 | 1.015 | 139,619 |
| 2025-12-04 | 1.013 | 1.035 | 1.005 | 1.015 | 1.015 | 136,781 |
| 2025-12-03 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 721,522 |
| 2025-12-02 | 1.030 | 1.060 | 1.015 | 1.020 | 1.020 | 272,745 |
| 2025-12-01 | 1.085 | 1.095 | 1.010 | 1.020 | 1.020 | 659,866 |
| 2025-11-28 | 1.065 | 1.080 | 1.035 | 1.070 | 1.070 | 439,081 |
| 2025-11-27 | 1.055 | 1.085 | 1.045 | 1.065 | 1.065 | 253,426 |
| 2025-11-26 | 1.080 | 1.095 | 1.040 | 1.055 | 1.055 | 317,042 |
| 2025-11-25 | 1.080 | 1.100 | 1.065 | 1.075 | 1.075 | 140,720 |
| 2025-11-24 | 1.100 | 1.115 | 1.055 | 1.085 | 1.085 | 366,403 |
| 2025-11-21 | 1.080 | 1.080 | 1.030 | 1.045 | 1.045 | 451,746 |
| 2025-11-20 | 1.050 | 1.105 | 1.035 | 1.070 | 1.070 | 1,232,332 |
| 2025-11-19 | 1.000 | 1.005 | 0.960 | 1.005 | 1.005 | 1,521,226 |
| 2025-11-18 | 1.020 | 1.020 | 0.960 | 0.980 | 0.980 | 1,745,343 |
| 2025-11-17 | 1.045 | 1.050 | 1.010 | 1.025 | 1.025 | 464,796 |
| 2025-11-14 | 1.100 | 1.100 | 1.040 | 1.045 | 1.045 | 1,026,748 |
| 2025-11-13 | 1.115 | 1.115 | 1.100 | 1.100 | 1.100 | 380,961 |
| 2025-11-12 | 1.115 | 1.125 | 1.100 | 1.100 | 1.100 | 764,619 |
| 2025-11-11 | 1.120 | 1.120 | 1.105 | 1.105 | 1.105 | 205,129 |
| 2025-11-10 | 1.110 | 1.115 | 1.100 | 1.105 | 1.105 | 926,097 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.