Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 1.265
-0.025 (-1.94%)
Oct 8, 2025, 4:11 PM AEST
Ora Banda Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.26 | 1.26 | 1.23 | 1.24 | - | -4.26% | 6,779,030 |
| Oct 7, 2025 | 1.26 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 4,672,769 |
| Oct 6, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | 2.44% | 6,427,269 |
| Oct 5, 2025 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 1,694,884 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -3.10% | 7,625,125 |
| Oct 2, 2025 | 1.20 | 1.30 | 1.19 | 1.29 | 1.29 | 9.32% | 16,904,476 |
| Oct 1, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 9,723,728 |
| Sep 30, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 10,968,808 |
| Sep 29, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 10,144,025 |
| Sep 26, 2025 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | 4.59% | 7,787,626 |
| Sep 25, 2025 | 1.09 | 1.11 | 1.05 | 1.09 | 1.09 | -1.80% | 9,336,500 |
| Sep 24, 2025 | 1.10 | 1.11 | 1.07 | 1.11 | 1.11 | - | 8,219,651 |
| Sep 23, 2025 | 1.09 | 1.12 | 1.07 | 1.11 | 1.11 | 5.71% | 9,300,593 |
| Sep 22, 2025 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | 3.96% | 5,936,076 |
| Sep 19, 2025 | 0.99 | 1.03 | 0.98 | 1.01 | 1.01 | 3.06% | 79,761,893 |
| Sep 18, 2025 | 0.95 | 0.99 | 0.94 | 0.98 | 0.98 | 2.08% | 12,262,225 |
| Sep 17, 2025 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.54% | 7,836,192 |
| Sep 16, 2025 | 1.02 | 1.03 | 0.97 | 0.99 | 0.99 | -5.29% | 14,239,024 |
| Sep 15, 2025 | 1.11 | 1.13 | 1.00 | 1.04 | 1.04 | -10.34% | 12,005,204 |
| Sep 12, 2025 | 1.11 | 1.17 | 1.09 | 1.16 | 1.16 | 4.50% | 11,889,672 |
| Sep 11, 2025 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 3.74% | 8,397,916 |
| Sep 10, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -6.14% | 8,475,755 |
| Sep 9, 2025 | 1.09 | 1.18 | 1.09 | 1.14 | 1.14 | 8.57% | 14,572,082 |
| Sep 8, 2025 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -2.78% | 8,887,472 |
| Sep 5, 2025 | 0.99 | 1.09 | 0.99 | 1.08 | 1.08 | 9.64% | 13,388,416 |
| Sep 4, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | 4.79% | 17,730,232 |
| Sep 3, 2025 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 3.30% | 15,489,875 |
| Sep 2, 2025 | 0.92 | 0.95 | 0.91 | 0.91 | 0.91 | 1.11% | 8,086,361 |
| Sep 1, 2025 | 0.88 | 0.92 | 0.87 | 0.90 | 0.90 | 6.51% | 8,212,179 |
| Aug 29, 2025 | 0.88 | 0.88 | 0.84 | 0.85 | 0.85 | -1.74% | 4,122,721 |
| Aug 28, 2025 | 0.87 | 0.88 | 0.85 | 0.86 | 0.86 | - | 7,708,699 |
| Aug 27, 2025 | 0.82 | 0.87 | 0.81 | 0.86 | 0.86 | 8.86% | 15,796,993 |
| Aug 26, 2025 | 0.74 | 0.79 | 0.74 | 0.79 | 0.79 | 8.22% | 17,200,280 |
| Aug 25, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 5.04% | 6,932,106 |
| Aug 22, 2025 | 0.72 | 0.73 | 0.69 | 0.70 | 0.70 | -3.47% | 10,064,503 |
| Aug 21, 2025 | 0.73 | 0.76 | 0.72 | 0.72 | 0.72 | - | 12,256,811 |
| Aug 20, 2025 | 0.74 | 0.74 | 0.70 | 0.72 | 0.72 | -4.00% | 5,823,210 |
| Aug 19, 2025 | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | 5.63% | 6,015,546 |
| Aug 18, 2025 | 0.70 | 0.72 | 0.70 | 0.71 | 0.71 | 0.71% | 4,026,863 |
| Aug 15, 2025 | 0.68 | 0.71 | 0.67 | 0.71 | 0.71 | 3.68% | 8,735,378 |
| Aug 14, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -1.45% | 5,526,465 |
| Aug 13, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | 0.69 | 2.22% | 3,968,641 |
| Aug 12, 2025 | 0.68 | 0.70 | 0.67 | 0.68 | 0.68 | - | 5,013,359 |
| Aug 11, 2025 | 0.70 | 0.71 | 0.68 | 0.68 | 0.68 | -3.57% | 4,671,178 |
| Aug 8, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 2.19% | 5,587,477 |
| Aug 7, 2025 | 0.69 | 0.69 | 0.67 | 0.69 | 0.69 | 0.74% | 4,647,830 |
| Aug 6, 2025 | 0.65 | 0.69 | 0.65 | 0.68 | 0.68 | 5.43% | 11,959,775 |
| Aug 5, 2025 | 0.66 | 0.67 | 0.63 | 0.65 | 0.65 | - | 13,526,957 |
| Aug 4, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | 0.78% | 7,854,731 |
| Aug 1, 2025 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -1.54% | 9,224,912 |