Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 1.530
-0.060 (-3.77%)
Aug 31, 2026, 4:12 PM AEST
Ora Banda Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 1.54 | 1.57 | 1.49 | 1.52 | - | -4.72% | 5,701,105 |
| Aug 28, 2026 | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | 0.95% | 10,332,540 |
| Aug 27, 2026 | 1.56 | 1.62 | 1.52 | 1.58 | 1.58 | -2.48% | 9,951,237 |
| Aug 26, 2026 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | 1.89% | 10,263,020 |
| Aug 25, 2026 | 1.68 | 1.68 | 1.57 | 1.59 | 1.59 | -5.37% | 8,278,202 |
| Aug 24, 2026 | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | 3.72% | 9,619,479 |
| Aug 21, 2026 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 1.89% | 7,385,170 |
| Aug 20, 2026 | 1.48 | 1.59 | 1.48 | 1.59 | 1.59 | 14.03% | 22,235,450 |
| Aug 19, 2026 | 1.32 | 1.42 | 1.32 | 1.39 | 1.39 | 1.46% | 7,510,374 |
| Aug 18, 2026 | 1.37 | 1.41 | 1.36 | 1.37 | 1.37 | -0.36% | 6,012,710 |
| Aug 17, 2026 | 1.33 | 1.39 | 1.33 | 1.38 | 1.38 | 4.96% | 8,001,260 |
| Aug 14, 2026 | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -2.96% | 7,195,539 |
| Aug 13, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | -0.37% | 7,993,162 |
| Aug 12, 2026 | 1.35 | 1.39 | 1.33 | 1.36 | 1.36 | -0.37% | 4,447,716 |
| Aug 11, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.37% | 60,491,840 |
| Aug 10, 2026 | 1.41 | 1.44 | 1.34 | 1.37 | 1.37 | 1.87% | 11,359,290 |
| Aug 7, 2026 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 1.90% | 7,274,618 |
| Aug 6, 2026 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | 4.78% | 10,929,501 |
| Aug 5, 2026 | 1.16 | 1.26 | 1.16 | 1.26 | 1.26 | 8.66% | 6,918,449 |
| Aug 4, 2026 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.86% | 4,277,920 |
| Aug 3, 2026 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 2.64% | 5,665,227 |
| Jul 31, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 8.10% | 5,588,463 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -4.98% | 6,252,611 |
| Jul 29, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | - | 4,505,796 |
| Jul 28, 2026 | 1.11 | 1.11 | 1.07 | 1.11 | 1.11 | -1.34% | 3,625,510 |
| Jul 27, 2026 | 1.09 | 1.14 | 1.07 | 1.12 | 1.12 | 6.67% | 6,502,636 |
| Jul 24, 2026 | 1.05 | 1.07 | 1.03 | 1.05 | 1.05 | -3.67% | 5,866,428 |
| Jul 23, 2026 | 1.12 | 1.15 | 1.07 | 1.09 | 1.09 | -1.36% | 7,612,144 |
| Jul 22, 2026 | 1.05 | 1.11 | 1.04 | 1.11 | 1.11 | 7.28% | 8,612,567 |
| Jul 21, 2026 | 1.00 | 1.05 | 0.98 | 1.03 | 1.03 | 2.49% | 8,065,711 |
| Jul 20, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | 0.50% | 8,342,501 |
| Jul 17, 2026 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -7.41% | 8,816,670 |
| Jul 16, 2026 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -0.92% | 7,387,199 |
| Jul 15, 2026 | 1.13 | 1.16 | 1.09 | 1.09 | 1.09 | -2.24% | 5,825,949 |
| Jul 14, 2026 | 1.11 | 1.13 | 1.06 | 1.12 | 1.12 | - | 4,349,353 |
| Jul 13, 2026 | 1.09 | 1.12 | 1.08 | 1.12 | 1.12 | -0.45% | 4,907,829 |
| Jul 10, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 5.16% | 4,932,225 |
| Jul 9, 2026 | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | -1.39% | 5,074,714 |
| Jul 8, 2026 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -4.42% | 5,203,295 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -3.83% | 3,825,337 |
| Jul 6, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -1.26% | 4,572,603 |
| Jul 3, 2026 | 1.15 | 1.20 | 1.14 | 1.19 | 1.19 | 7.69% | 6,322,689 |
| Jul 2, 2026 | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | 8.33% | 17,495,916 |
| Jul 1, 2026 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -3.32% | 5,793,387 |
| Jun 30, 2026 | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -6.22% | 7,816,080 |
| Jun 29, 2026 | 1.17 | 1.18 | 1.12 | 1.13 | 1.13 | -0.44% | 5,387,233 |
| Jun 26, 2026 | 1.13 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 5,006,272 |
| Jun 25, 2026 | 1.13 | 1.14 | 1.08 | 1.11 | 1.11 | -4.72% | 6,445,647 |
| Jun 24, 2026 | 1.23 | 1.23 | 1.15 | 1.17 | 1.17 | -5.28% | 6,850,230 |
| Jun 23, 2026 | 1.30 | 1.31 | 1.23 | 1.23 | 1.23 | -5.02% | 4,124,285 |