Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 1.030
+0.030 (3.00%)
Jul 21, 2026, 4:11 PM AEST
Ora Banda Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | - | -0.80% | 1,466,239 |
| 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 |
| 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 |