ASX · OCC · stock
Orthocell Limited (OCC) stock price history
Every ASX trading session of Orthocell Limited from Aug 12, 2014 to Sep 28, 2026: 3,073 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OCC adjusted close, 2014 to 2026
- A$1.75
- All time high, 2025
- A$1.60
- 52 week high, A$0.6700 low
- 3,073
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
OCC key facts
- Orthocell Limited (OCC) closed at A$0.7450 on Sep 28, 2026 on ASX.
- OCC's all time high close is A$1.75, set on Feb 4, 2025; its all time low close is A$0.1100 on Apr 23, 2019.
- OCC's 52 week range is A$0.6700 to A$1.60.
- OCC returned -42.7% over the year to Sep 28, 2026 and +52.0% over five years.
- Over ten years OCC returned +73%, +5.6% a year compounded.
- OCC's deepest drawdown was -88.0% from Jul 28, 2015 to Apr 23, 2019.
- DataCedar holds 3,073 daily sessions of OCC history from Aug 12, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OCC price chart, 2014 to 2026
OCC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -2.0% |
| 6 months | -0.7% |
| Year to date | -31.3% |
| 1 year | -42.7% |
| 3 years | +104.1% |
| 5 years | +52.0% |
| 10 years | +73.3% |
| Since Aug 12, 2014 | +106.9% |
| Compound annual growth, 12.1 years | +6.2% |
OCC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.75 on Feb 4, 2025
- All time low close
- A$0.1100 on Apr 23, 2019
- 52 week high
- A$1.60 on Oct 2, 2025
- 52 week low
- A$0.6700 on Sep 14, 2026
- Deepest drawdown
- -88.0% from Jul 28, 2015 to Apr 23, 2019, recovered Dec 3, 2024
- Best single session
- +356.5% on May 8, 2019
- Worst single session
- -21.0% on May 9, 2019
- Volatility, 1 year annualised
- 54.4%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2014
- 2.1×
- Best calendar year
- 2019, +238%
- Worst calendar year
- 2018, -57%
OCC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 12, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.08 | A$1.16 | A$0.6700 | A$0.7450 | -31.3% | 69.6M | 188 |
| 2025 | A$1.36 | A$1.79 | A$0.9600 | A$1.09 | -19.9% | 260.5M | 253 |
| 2024 | A$0.4100 | A$1.42 | A$0.3500 | A$1.36 | +230.5% | 110.7M | 254 |
| 2023 | A$0.4100 | A$0.4600 | A$0.3200 | A$0.4100 | 0.0% | 32.9M | 252 |
| 2022 | A$0.5100 | A$0.5150 | A$0.3000 | A$0.4100 | -19.6% | 52.7M | 251 |
| 2021 | A$0.4500 | A$0.6550 | A$0.4350 | A$0.5100 | +13.3% | 113.7M | 254 |
| 2020 | A$0.4950 | A$0.5200 | A$0.1800 | A$0.4500 | -8.2% | 159M | 255 |
| 2019 | A$0.1550 | A$0.7800 | A$0.1050 | A$0.4900 | +237.9% | 569.9M | 253 |
| 2018 | A$0.3450 | A$0.3800 | A$0.1400 | A$0.1450 | -57.4% | 20.4M | 253 |
| 2017 | A$0.3850 | A$0.5400 | A$0.2750 | A$0.3400 | -10.5% | 27.6M | 252 |
| 2016 | A$0.3850 | A$0.6450 | A$0.2800 | A$0.3800 | -1.3% | 41.7M | 253 |
| 2015 | A$0.4200 | A$0.9900 | A$0.2750 | A$0.3850 | -8.3% | 69M | 255 |
| 2014 | A$0.3900 | A$0.5400 | A$0.3000 | A$0.4200 | n/a | 19.8M | 100 |
OCC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.7450 | -2.6% |
| August 2026 | A$0.7650 | +4.8% |
| July 2026 | A$0.7300 | +0.7% |
| June 2026 | A$0.7250 | -5.2% |
| May 2026 | A$0.7650 | -14.5% |
| April 2026 | A$0.8950 | +12.6% |
| March 2026 | A$0.7950 | -16.3% |
| February 2026 | A$0.9500 | +3.3% |
| January 2026 | A$0.9200 | -15.2% |
| December 2025 | A$1.09 | +6.4% |
| November 2025 | A$1.02 | -12.4% |
| October 2025 | A$1.16 | -17.7% |
About the OCC data
Daily bars. 3,073 sessions from Aug 12, 2014 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 12, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
OCC share price history
