Orion Minerals Limited (JSE:ORN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 29.00
-4.00 (-12.12%)
At close: Jan 9, 2026
Orion Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 34.00 | 34.00 | 28.00 | 29.00 | 29.00 | -12.12% | 79,576,120 |
| Jan 8, 2026 | 30.00 | 34.00 | 30.00 | 33.00 | 33.00 | 10.00% | 36,368,670 |
| Jan 7, 2026 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | 11.11% | 10,546,719 |
| Jan 6, 2026 | 24.00 | 30.00 | 24.00 | 27.00 | 27.00 | 17.39% | 33,505,190 |
| Jan 5, 2026 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 5,756,254 |
| Jan 2, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 9,675,915 |
| Dec 31, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 893,519 |
| Dec 30, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 7,220,560 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 2,398,623 |
| Dec 24, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 6,042,404 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,768,777 |
| Dec 22, 2025 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | - | 9,493,691 |
| Dec 19, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 3,737,444 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 3,482,328 |
| Dec 17, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 10,668,010 |
| Dec 15, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 6,287,753 |
| Dec 12, 2025 | 21.00 | 23.00 | 19.00 | 21.00 | 21.00 | -4.55% | 20,675,184 |
| Dec 11, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 2,792,784 |
| Dec 10, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 3,913,645 |
| Dec 9, 2025 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | - | 16,805,400 |
| Dec 8, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 8,176,028 |
| Dec 5, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 8,370,249 |
| Dec 4, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,249,617 |
| Dec 3, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 5,338,132 |
| Dec 2, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,115,482 |
| Dec 1, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 4,036,759 |
| Nov 28, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,827,325 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,438,609 |
| Nov 26, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,900,012 |
| Nov 25, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 3,346,984 |
| Nov 24, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,784,212 |
| Nov 21, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 3,179,104 |
| Nov 20, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,856,715 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 191,076 |
| Nov 18, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,453,606 |
| Nov 17, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,501,595 |
| Nov 14, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,199,025 |
| Nov 13, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,511,118 |
| Nov 12, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 909,867 |
| Nov 11, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 3,956,315 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 816,462 |
| Nov 7, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,563,550 |
| Nov 6, 2025 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,316,588 |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,991,037 |
| Nov 4, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,605,157 |
| Nov 3, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 3,171,684 |
| Oct 31, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 6,258,072 |
| Oct 30, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 6,907,978 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 4,577,546 |
| Oct 28, 2025 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | - | 3,019,912 |