Orion Minerals Limited (JSE:ORN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 28.00
0.00 (0.00%)
At close: Jul 28, 2026
JSE:ORN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 4,278,736 |
| Jul 27, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,458,496 |
| Jul 24, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 3,091,052 |
| Jul 23, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,369,177 |
| Jul 22, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 1,901,174 |
| Jul 21, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 1,610,814 |
| Jul 20, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,626,085 |
| Jul 17, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 1,857,767 |
| Jul 16, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 2,847,549 |
| Jul 15, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,556,398 |
| Jul 14, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,961,693 |
| Jul 13, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 1,037,987 |
| Jul 10, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,038,588 |
| Jul 9, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | 3.57% | 4,197,100 |
| Jul 8, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 1,650,005 |
| Jul 7, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 2,099,316 |
| Jul 6, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,620,417 |
| Jul 3, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 831,259 |
| Jul 2, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 1,900,474 |
| Jul 1, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 3,312,799 |
| Jun 30, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 1,753,390 |
| Jun 29, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 2,395,437 |
| Jun 26, 2026 | 28.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 3,025,702 |
| Jun 25, 2026 | 28.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 958,518 |
| Jun 24, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 55,170 |
| Jun 23, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | - | 2,732,360 |
| Jun 22, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | - | 2,325,192 |
| Jun 19, 2026 | 29.00 | 30.00 | 28.00 | 30.00 | 30.00 | 3.45% | 1,815,153 |
| Jun 18, 2026 | 30.00 | 30.00 | 28.00 | 29.00 | 29.00 | -3.33% | 3,574,220 |
| Jun 17, 2026 | 31.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 2,031,441 |
| Jun 15, 2026 | 29.00 | 31.00 | 28.00 | 31.00 | 31.00 | 10.71% | 10,320,130 |
| Jun 12, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 10,868,670 |
| Jun 11, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 2,667,711 |
| Jun 10, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 6,343,417 |
| Jun 9, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 1,916,018 |
| Jun 8, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 4,826,547 |
| Jun 5, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 7.69% | 5,121,903 |
| Jun 4, 2026 | 26.00 | 27.00 | 26.00 | 26.00 | 26.00 | - | 2,641,631 |
| Jun 3, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -10.34% | 17,383,460 |
| Jun 2, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 2,675,357 |
| Jun 1, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 15,124,646 |
| May 29, 2026 | 29.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 13,480,960 |
| May 28, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | - | 5,968,435 |
| May 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 3.57% | 2,547,917 |
| May 26, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -6.67% | 9,534,818 |
| May 25, 2026 | 30.00 | 30.00 | 28.00 | 30.00 | 30.00 | - | 5,697,729 |
| May 22, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 7.14% | 10,317,028 |
| May 21, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -6.67% | 16,329,734 |
| May 20, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 14,138,990 |
| May 19, 2026 | 29.00 | 30.00 | 27.00 | 29.00 | 29.00 | -9.38% | 23,443,130 |