Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 1.250
-0.020 (-1.57%)
Oct 30, 2026, 4:14 PM AEDT
Ora Banda Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.25 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 8,728,170 |
| Oct 29, 2026 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | 2.42% | 6,082,979 |
| Oct 28, 2026 | 1.28 | 1.30 | 1.23 | 1.24 | 1.24 | 1.64% | 6,576,813 |
| Oct 27, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 2.95% | 9,608,933 |
| Oct 26, 2026 | 1.12 | 1.21 | 1.11 | 1.19 | 1.19 | 6.76% | 10,338,727 |
| Oct 23, 2026 | 1.24 | 1.24 | 1.09 | 1.11 | 1.11 | -16.54% | 22,888,327 |
| Oct 22, 2026 | 1.38 | 1.38 | 1.30 | 1.33 | 1.33 | -2.21% | 7,174,552 |
| Oct 21, 2026 | 1.38 | 1.38 | 1.34 | 1.36 | 1.36 | 0.37% | 5,557,836 |
| Oct 20, 2026 | 1.33 | 1.39 | 1.31 | 1.36 | 1.36 | -1.81% | 4,712,688 |
| Oct 19, 2026 | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -1.78% | 3,049,469 |
| Oct 16, 2026 | 1.37 | 1.42 | 1.36 | 1.41 | 1.41 | 6.44% | 5,269,409 |
| Oct 15, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -3.30% | 8,290,702 |
| Oct 14, 2026 | 1.37 | 1.40 | 1.34 | 1.37 | 1.37 | -2.50% | 8,489,081 |
| Oct 13, 2026 | 1.44 | 1.45 | 1.37 | 1.40 | 1.40 | -2.78% | 5,687,154 |
| Oct 12, 2026 | 1.48 | 1.52 | 1.44 | 1.44 | 1.44 | -1.37% | 3,159,634 |
| Oct 9, 2026 | 1.43 | 1.47 | 1.41 | 1.46 | 1.46 | 2.82% | 4,693,474 |
| Oct 8, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | -0.70% | 3,086,589 |
| Oct 7, 2026 | 1.45 | 1.47 | 1.43 | 1.43 | 1.43 | 0.35% | 3,752,475 |
| Oct 6, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -1.04% | 4,285,399 |
| Oct 5, 2026 | 1.46 | 1.50 | 1.44 | 1.44 | 1.44 | -2.37% | 2,144,471 |
| Oct 2, 2026 | 1.44 | 1.49 | 1.44 | 1.48 | 1.48 | 1.72% | 1,896,667 |
| Oct 1, 2026 | 1.47 | 1.49 | 1.43 | 1.45 | 1.45 | -2.68% | 4,420,849 |
| Sep 30, 2026 | 1.49 | 1.54 | 1.48 | 1.49 | 1.49 | 0.68% | 7,716,944 |
| Sep 29, 2026 | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 2.07% | 7,082,251 |
| Sep 28, 2026 | 1.55 | 1.57 | 1.43 | 1.45 | 1.45 | -6.15% | 7,433,762 |
| Sep 25, 2026 | 1.53 | 1.56 | 1.50 | 1.55 | 1.55 | 0.65% | 3,819,483 |
| Sep 24, 2026 | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | -1.60% | 3,858,554 |
| Sep 23, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | 2.63% | 7,519,864 |
| Sep 22, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -0.65% | 2,991,018 |
| Sep 21, 2026 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | - | 5,454,597 |
| Sep 18, 2026 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 7.37% | 24,860,884 |
| Sep 17, 2026 | 1.42 | 1.44 | 1.40 | 1.43 | 1.43 | -3.06% | 5,644,978 |
| Sep 16, 2026 | 1.45 | 1.49 | 1.41 | 1.47 | 1.47 | 2.08% | 10,864,880 |
| Sep 15, 2026 | 1.49 | 1.49 | 1.43 | 1.44 | 1.44 | -5.26% | 5,494,042 |
| Sep 14, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -1.62% | 4,359,565 |
| Sep 11, 2026 | 1.53 | 1.55 | 1.49 | 1.55 | 1.55 | -3.13% | 9,084,355 |
| Sep 10, 2026 | 1.49 | 1.61 | 1.49 | 1.60 | 1.60 | 4.93% | 7,698,381 |
| Sep 9, 2026 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | -1.62% | 7,709,583 |
| Sep 8, 2026 | 1.57 | 1.58 | 1.53 | 1.55 | 1.55 | -0.64% | 3,228,587 |
| Sep 7, 2026 | 1.61 | 1.61 | 1.55 | 1.56 | 1.56 | -2.20% | 7,751,129 |
| Sep 4, 2026 | 1.57 | 1.63 | 1.56 | 1.59 | 1.59 | 5.65% | 54,940,236 |
| Sep 3, 2026 | 1.49 | 1.52 | 1.47 | 1.51 | 1.51 | 3.44% | 8,378,016 |
| Sep 2, 2026 | 1.50 | 1.53 | 1.44 | 1.46 | 1.46 | -6.13% | 8,305,579 |
| Sep 1, 2026 | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | 1.31% | 4,272,212 |
| Aug 31, 2026 | 1.54 | 1.57 | 1.49 | 1.53 | 1.53 | -3.77% | 17,004,289 |
| Aug 28, 2026 | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | 0.95% | 10,332,547 |
| Aug 27, 2026 | 1.56 | 1.62 | 1.52 | 1.58 | 1.58 | -2.48% | 9,980,349 |
| Aug 26, 2026 | 1.60 | 1.66 | 1.59 | 1.62 | 1.62 | 1.89% | 10,263,025 |
| 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 |