ASX · ORA · stock
Orora Limited (ORA) stock price history
Every ASX trading session of Orora Limited from Dec 19, 2013 to Sep 28, 2026: 3,232 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.
ORA adjusted close, 2013 to 2026
- A$3.02
- All time high, 2022
- A$2.31
- 52 week high, A$1.18 low
- 3,232
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ORA key facts
- Orora Limited (ORA) closed at A$1.39 on Sep 28, 2026 on ASX.
- ORA's all time high close is A$3.02, set on Apr 29, 2022; its all time low close is A$0.6230 on Jan 5, 2014.
- ORA's 52 week range is A$1.18 to A$2.31.
- ORA returned -29.8% over the year to Sep 28, 2026 and -39.5% over five years.
- Over ten years ORA returned -26%, -3.0% a year compounded.
- ORA's deepest drawdown was -59.7% from Apr 29, 2022 to Jun 5, 2026.
- DataCedar holds 3,232 daily sessions of ORA history from Dec 19, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORA price chart, 2013 to 2026
ORA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.8% |
| 3 months | +2.0% |
| 6 months | -24.5% |
| Year to date | -33.6% |
| 1 year | -29.8% |
| 3 years | -40.8% |
| 5 years | -39.5% |
| 10 years | -26.1% |
| Since Dec 19, 2013 | +110.8% |
| Compound annual growth, 12.8 years | +6.0% |
ORA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$3.02 on Apr 29, 2022
- All time low close
- A$0.6230 on Jan 5, 2014
- 52 week high
- A$2.31 on Feb 11, 2026
- 52 week low
- A$1.18 on Jul 8, 2026
- Deepest drawdown
- -59.7% from Apr 29, 2022 to Jun 5, 2026, not yet recovered
- Best single session
- +19.2% on Aug 13, 2024
- Worst single session
- -18.0% on Apr 9, 2026
- Volatility, 1 year annualised
- 36.6%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2013
- 2.1×
- Best calendar year
- 2014, +75%
- Worst calendar year
- 2022, -13%
ORA 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. 2013 starts on Dec 19, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$2.09 | A$2.31 | A$1.18 | A$1.39 | -33.6% | 873.4M | 188 |
| 2025 | A$2.23 | A$2.26 | A$1.54 | A$2.10 | -5.8% | 1.1B | 253 |
| 2024 | A$2.28 | A$2.59 | A$1.66 | A$2.23 | -1.6% | 1.4B | 254 |
| 2023 | A$2.26 | A$3.12 | A$2.11 | A$2.27 | +1.2% | 870.6M | 252 |
| 2022 | A$2.61 | A$3.04 | A$2.22 | A$2.24 | -13.4% | 698.7M | 251 |
| 2021 | A$1.94 | A$2.70 | A$1.72 | A$2.59 | +35.4% | 725M | 254 |
| 2020 | A$2.18 | A$2.33 | A$1.52 | A$1.91 | -13.0% | 1.1B | 255 |
| 2019 | A$2.03 | A$2.34 | A$1.76 | A$2.20 | +8.2% | 998.6M | 253 |
| 2018 | A$2.16 | A$2.41 | A$1.93 | A$2.03 | -6.1% | 650.5M | 253 |
| 2017 | A$1.87 | A$2.18 | A$1.70 | A$2.16 | +17.5% | 853.9M | 252 |
| 2016 | A$1.33 | A$1.96 | A$1.24 | A$1.84 | +37.8% | 859.1M | 253 |
| 2015 | A$1.09 | A$1.46 | A$1.09 | A$1.33 | +19.3% | 807.1M | 255 |
| 2014 | A$0.6396 | A$1.16 | A$0.6148 | A$1.12 | +75.0% | 1.2B | 253 |
| 2013 | A$0.6809 | A$0.7057 | A$0.6175 | A$0.6396 | n/a | 75.2M | 6 |
ORA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.39 | -4.5% |
| August 2026 | A$1.46 | +2.8% |
| July 2026 | A$1.42 | +5.4% |
| June 2026 | A$1.35 | +6.1% |
| May 2026 | A$1.27 | -0.4% |
| April 2026 | A$1.27 | -30.3% |
| March 2026 | A$1.83 | -12.1% |
| February 2026 | A$2.08 | +6.8% |
| January 2026 | A$1.95 | -7.2% |
| December 2025 | A$2.10 | -1.3% |
| November 2025 | A$2.13 | +11.4% |
| October 2025 | A$1.91 | -3.4% |
About the ORA data
Daily bars. 3,232 sessions from Dec 19, 2013 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 29, 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 Dec 19, 2013, 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/ORA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ORA share price history
