Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 1.460
+0.040 (2.82%)
Oct 9, 2026, 4:12 PM AEST
Ora Banda Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,096,991 |
| 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% | 7,368,778 |
| 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% | 4,965,713 |
| Sep 14, 2026 | 1.56 | 1.57 | 1.50 | 1.52 | 1.52 | -1.62% | 4,289,965 |
| 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% | 7,624,037 |
| 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% | 7,339,690 |
| 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% | 8,283,089 |
| 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% | 17,004,280 |
| 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 |