Ora Banda Mining Limited (ASX:OBM)
Australia · Delayed Price · Currency is AUD 1.345
+0.025 (1.89%)
May 1, 2026, 4:17 PM AEST
Ora Banda Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,483,414 |
| 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% | 4,138,605 |
| 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 |
| Apr 21, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 1.28% | 4,441,481 |
| Apr 20, 2026 | 1.49 | 1.59 | 1.47 | 1.56 | 1.56 | 4.70% | 5,943,878 |
| Apr 17, 2026 | 1.42 | 1.50 | 1.40 | 1.49 | 1.49 | 2.76% | 8,129,884 |
| Apr 16, 2026 | 1.38 | 1.48 | 1.35 | 1.45 | 1.45 | 10.27% | 12,465,110 |
| Apr 15, 2026 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 4.78% | 10,700,650 |
| Apr 14, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 2.87% | 5,066,793 |
| Apr 13, 2026 | 1.28 | 1.29 | 1.20 | 1.22 | 1.22 | -8.96% | 11,807,230 |
| Apr 10, 2026 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | -1.11% | 3,975,468 |
| Apr 9, 2026 | 1.27 | 1.37 | 1.24 | 1.36 | 1.36 | 2.26% | 5,062,222 |
| Apr 8, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 14.72% | 7,045,533 |
| Apr 7, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 3.12% | 2,873,049 |
| Apr 2, 2026 | 1.25 | 1.29 | 1.12 | 1.12 | 1.12 | -10.04% | 9,105,895 |
| Apr 1, 2026 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | 6.87% | 8,185,464 |
| Mar 31, 2026 | 1.10 | 1.18 | 1.08 | 1.17 | 1.17 | 5.43% | 4,900,828 |
| Mar 30, 2026 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | -0.90% | 4,655,439 |
| Mar 27, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | -1.33% | 4,725,186 |
| Mar 26, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 6,238,232 |
| Mar 25, 2026 | 1.09 | 1.15 | 1.07 | 1.14 | 1.14 | 8.57% | 12,897,340 |
| Mar 24, 2026 | 1.13 | 1.16 | 1.02 | 1.05 | 1.05 | - | 18,953,790 |
| Mar 23, 2026 | 1.14 | 1.15 | 1.03 | 1.05 | 1.05 | -11.02% | 11,281,720 |
| Mar 20, 2026 | 1.23 | 1.25 | 1.16 | 1.18 | 1.18 | -7.81% | 45,053,950 |
| Mar 19, 2026 | 1.40 | 1.42 | 1.28 | 1.28 | 1.28 | -14.09% | 13,069,000 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 5,242,366 |
| Mar 17, 2026 | 1.40 | 1.52 | 1.40 | 1.50 | 1.50 | 9.09% | 11,100,920 |
| Mar 16, 2026 | 1.33 | 1.39 | 1.30 | 1.38 | 1.38 | 1.85% | 7,147,611 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -5.92% | 11,187,980 |
| Mar 12, 2026 | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | 1.41% | 15,142,240 |
| Mar 11, 2026 | 1.30 | 1.42 | 1.28 | 1.42 | 1.42 | 21.46% | 11,604,970 |
| Mar 10, 2026 | 1.27 | 1.27 | 1.14 | 1.17 | 1.17 | -4.12% | 5,814,787 |
| Mar 9, 2026 | 1.30 | 1.31 | 1.19 | 1.22 | 1.22 | -7.95% | 10,817,550 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -7.04% | 6,994,144 |
| Mar 5, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 4.80% | 13,619,070 |
| Mar 4, 2026 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | -1.45% | 4,926,881 |
| Mar 3, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | -1.08% | 4,607,751 |
| Mar 2, 2026 | 1.35 | 1.42 | 1.34 | 1.39 | 1.39 | 7.75% | 6,866,387 |
| Feb 27, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 4.45% | 6,786,584 |
| Feb 26, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 3,589,397 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.82% | 3,354,479 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.20 | 1.23 | 1.23 | -3.16% | 6,281,203 |
| Feb 23, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 2.85% | 3,876,671 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.40% | 4,451,604 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -2.76% | 4,306,637 |