Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 1.530
+0.035 (2.34%)
At close: Dec 31, 2025
Ora Banda Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.51 | 1.54 | 1.48 | 1.53 | - | 2.01% | 1,419,006 |
| Dec 30, 2025 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | -3.24% | 4,715,842 |
| Dec 29, 2025 | 1.56 | 1.58 | 1.50 | 1.55 | 1.55 | -0.96% | 5,746,771 |
| Dec 24, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | 0.32% | 3,155,821 |
| Dec 23, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 4,680,792 |
| Dec 22, 2025 | 1.50 | 1.55 | 1.46 | 1.55 | 1.55 | 4.39% | 8,586,754 |
| Dec 19, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -0.34% | 51,822,700 |
| Dec 18, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 6.07% | 14,751,140 |
| Dec 17, 2025 | 1.29 | 1.40 | 1.28 | 1.40 | 1.40 | 8.53% | 5,451,658 |
| Dec 16, 2025 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -4.09% | 6,508,387 |
| Dec 15, 2025 | 1.31 | 1.38 | 1.28 | 1.35 | 1.35 | 2.28% | 6,625,855 |
| Dec 12, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | 4.78% | 10,504,120 |
| Dec 11, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -1.18% | 7,215,648 |
| Dec 10, 2025 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 5.39% | 7,231,396 |
| Dec 9, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -0.41% | 7,599,242 |
| Dec 8, 2025 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -3.97% | 8,424,550 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | 0.40% | 6,249,016 |
| Dec 4, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -1.95% | 3,926,990 |
| Dec 3, 2025 | 1.26 | 1.29 | 1.22 | 1.28 | 1.28 | 1.99% | 4,932,525 |
| Dec 2, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -1.18% | 5,060,075 |
| Dec 1, 2025 | 1.33 | 1.34 | 1.23 | 1.27 | 1.27 | -4.51% | 7,250,774 |
| Nov 28, 2025 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 2,836,165 |
| Nov 27, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 21,128,050 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -0.39% | 4,063,281 |
| Nov 25, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 9.83% | 6,093,487 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | - | 10,020,670 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | -2.90% | 8,079,504 |
| Nov 20, 2025 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 4.33% | 4,247,192 |
| Nov 19, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | 0.43% | 3,719,068 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.56% | 7,678,946 |
| Nov 17, 2025 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 0.84% | 12,792,210 |
| Nov 14, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 0.42% | 104,641,300 |
| Nov 13, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 8,134,307 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -3.67% | 9,294,606 |
| Nov 11, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 1.66% | 9,742,368 |
| Nov 10, 2025 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 6.17% | 4,933,741 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -5.02% | 7,181,123 |
| Nov 6, 2025 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 3.91% | 7,672,947 |
| Nov 5, 2025 | 1.13 | 1.16 | 1.08 | 1.15 | 1.15 | -2.95% | 12,115,780 |
| Nov 4, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | -1.25% | 6,500,185 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 2,553,798 |
| Oct 31, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 3.86% | 5,211,613 |
| Oct 30, 2025 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | -1.69% | 7,489,460 |
| Oct 29, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 1.72% | 7,025,610 |
| Oct 28, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -7.54% | 10,114,710 |
| Oct 27, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | - | 5,566,783 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 4,414,205 |
| Oct 23, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | - | 8,851,096 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.20 | 1.28 | 1.28 | -6.23% | 10,759,240 |
| Oct 21, 2025 | 1.39 | 1.46 | 1.35 | 1.37 | 1.37 | 1.49% | 8,895,012 |