Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 1.390
+0.100 (7.75%)
At close: Mar 2, 2026
Ora Banda Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 4.45% | 6,786,584 |
| Feb 26, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 3,589,397 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.82% | 3,354,479 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.20 | 1.23 | 1.23 | -3.16% | 6,281,203 |
| Feb 23, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 2.85% | 3,876,671 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.40% | 4,451,604 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -2.76% | 4,306,637 |
| Feb 18, 2026 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | -0.78% | 8,646,652 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 5,595,254 |
| Feb 16, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 5.22% | 12,201,960 |
| Feb 13, 2026 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | -2.73% | 8,918,173 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.39% | 8,876,890 |
| Feb 11, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 6,907,471 |
| Feb 10, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 5.02% | 15,577,070 |
| Feb 9, 2026 | 1.12 | 1.21 | 1.11 | 1.20 | 1.20 | 12.21% | 10,796,090 |
| Feb 6, 2026 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -4.05% | 8,801,611 |
| Feb 5, 2026 | 1.16 | 1.17 | 1.09 | 1.11 | 1.11 | -5.93% | 11,655,290 |
| Feb 4, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | - | 10,062,670 |
| Feb 3, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | 1.29% | 14,515,790 |
| Feb 2, 2026 | 1.23 | 1.25 | 1.13 | 1.17 | 1.17 | -8.98% | 17,588,640 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.27 | 1.28 | 1.28 | -11.72% | 13,393,450 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.35 | 1.45 | 1.45 | -13.43% | 21,494,670 |
| Jan 28, 2026 | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | 4.36% | 6,130,765 |
| Jan 27, 2026 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | 1.58% | 11,116,050 |
| Jan 23, 2026 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | 2.60% | 7,866,491 |
| Jan 22, 2026 | 1.62 | 1.66 | 1.52 | 1.54 | 1.54 | -7.23% | 7,634,384 |
| Jan 21, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -0.30% | 8,076,783 |
| Jan 20, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -0.30% | 7,542,171 |
| Jan 19, 2026 | 1.64 | 1.70 | 1.62 | 1.67 | 1.67 | 3.09% | 3,005,854 |
| Jan 16, 2026 | 1.63 | 1.67 | 1.60 | 1.62 | 1.62 | 1.57% | 3,809,314 |
| Jan 15, 2026 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -0.62% | 3,281,141 |
| Jan 14, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -0.31% | 4,947,789 |
| Jan 13, 2026 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 5.23% | 5,583,250 |
| Jan 12, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | 0.66% | 4,036,229 |
| Jan 9, 2026 | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | 0.66% | 4,659,907 |
| Jan 8, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 3,979,306 |
| Jan 7, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -1.60% | 5,872,205 |
| Jan 6, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 0.97% | 3,982,917 |
| Jan 5, 2026 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 0.65% | 3,647,323 |
| Jan 2, 2026 | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 2,950,369 |
| Dec 31, 2025 | 1.51 | 1.54 | 1.48 | 1.53 | 1.53 | 2.34% | 2,469,252 |
| 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 |