Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 1.020
-0.035 (-3.32%)
Jul 1, 2026, 4:10 PM AEST
Ora Banda Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1.07 | 1.08 | 1.04 | 1.05 | - | -0.47% | 531,773 |
| 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 |
| Jun 22, 2026 | 1.22 | 1.30 | 1.21 | 1.30 | 1.30 | 6.58% | 5,689,643 |
| Jun 19, 2026 | 1.25 | 1.29 | 1.20 | 1.22 | 1.22 | -5.81% | 11,009,750 |
| Jun 18, 2026 | 1.35 | 1.36 | 1.29 | 1.29 | 1.29 | -7.53% | 11,261,000 |
| Jun 17, 2026 | 1.32 | 1.40 | 1.32 | 1.40 | 1.40 | 5.68% | 8,654,361 |
| Jun 16, 2026 | 1.29 | 1.38 | 1.28 | 1.32 | 1.32 | 2.72% | 6,394,164 |
| Jun 15, 2026 | 1.17 | 1.30 | 1.17 | 1.29 | 1.29 | 16.29% | 10,209,270 |
| Jun 12, 2026 | 1.08 | 1.11 | 1.06 | 1.11 | 1.11 | 8.33% | 9,281,279 |
| Jun 11, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -6.42% | 18,915,604 |
| Jun 10, 2026 | 1.17 | 1.18 | 1.09 | 1.09 | 1.09 | -9.92% | 7,018,981 |
| Jun 9, 2026 | 1.21 | 1.23 | 1.15 | 1.21 | 1.21 | -5.47% | 5,850,821 |
| Jun 5, 2026 | 1.33 | 1.34 | 1.26 | 1.28 | 1.28 | -3.76% | 3,156,411 |
| Jun 4, 2026 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | -1.85% | 3,412,979 |
| Jun 3, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | -1.09% | 4,976,688 |
| Jun 2, 2026 | 1.34 | 1.41 | 1.30 | 1.37 | 1.37 | -2.49% | 7,282,849 |
| Jun 1, 2026 | 1.37 | 1.42 | 1.37 | 1.41 | 1.41 | 2.93% | 2,484,138 |
| May 29, 2026 | 1.35 | 1.38 | 1.34 | 1.37 | 1.37 | 7.48% | 6,463,547 |
| May 28, 2026 | 1.36 | 1.41 | 1.27 | 1.27 | 1.27 | -8.30% | 5,552,166 |
| May 27, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | 0.36% | 2,454,461 |
| May 26, 2026 | 1.41 | 1.41 | 1.36 | 1.38 | 1.38 | -0.72% | 2,726,249 |
| May 25, 2026 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 4.51% | 3,084,948 |
| May 22, 2026 | 1.32 | 1.34 | 1.29 | 1.33 | 1.33 | 2.70% | 2,729,205 |
| May 21, 2026 | 1.36 | 1.38 | 1.28 | 1.30 | 1.30 | -1.15% | 3,971,078 |
| May 20, 2026 | 1.38 | 1.43 | 1.31 | 1.31 | 1.31 | -6.76% | 6,347,791 |
| May 19, 2026 | 1.41 | 1.50 | 1.40 | 1.41 | 1.41 | 6.04% | 5,843,099 |
| May 18, 2026 | 1.35 | 1.42 | 1.31 | 1.33 | 1.33 | -2.21% | 7,640,424 |
| May 15, 2026 | 1.40 | 1.42 | 1.33 | 1.36 | 1.36 | -4.24% | 9,320,490 |
| May 14, 2026 | 1.39 | 1.43 | 1.38 | 1.42 | 1.42 | 2.17% | 3,483,756 |
| May 13, 2026 | 1.40 | 1.44 | 1.38 | 1.39 | 1.39 | -1.07% | 2,704,476 |
| May 12, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | 4.09% | 3,518,521 |
| May 11, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.37% | 4,031,315 |
| May 8, 2026 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 0.37% | 3,124,602 |
| May 7, 2026 | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | 5.49% | 7,809,579 |
| May 6, 2026 | 1.29 | 1.30 | 1.22 | 1.28 | 1.28 | 0.39% | 6,753,041 |
| May 5, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -2.68% | 4,206,842 |
| May 4, 2026 | 1.36 | 1.37 | 1.30 | 1.31 | 1.31 | -2.97% | 4,777,473 |
| May 1, 2026 | 1.36 | 1.38 | 1.33 | 1.35 | 1.35 | 1.89% | 2,578,027 |
| Apr 30, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -6.71% | 5,512,639 |
| Apr 29, 2026 | 1.42 | 1.44 | 1.39 | 1.42 | 1.42 | -4.07% | 4,525,407 |
| Apr 28, 2026 | 1.52 | 1.56 | 1.46 | 1.48 | 1.48 | -4.22% | 4,139,771 |
| Apr 27, 2026 | 1.47 | 1.56 | 1.47 | 1.54 | 1.54 | 4.41% | 6,704,066 |
| Apr 24, 2026 | 1.55 | 1.56 | 1.46 | 1.48 | 1.48 | -4.84% | 17,735,200 |
| Apr 23, 2026 | 1.62 | 1.64 | 1.52 | 1.55 | 1.55 | -4.32% | 11,943,350 |
| Apr 22, 2026 | 1.54 | 1.62 | 1.52 | 1.62 | 1.62 | 2.53% | 9,831,413 |