Orion Minerals Limited (JSE:ORN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 33.00
+1.00 (3.13%)
Last updated: May 11, 2026, 1:45 PM SAST
JSE:ORN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 32.00 | 33.00 | 31.00 | 32.00 | - | - | 953,307 |
| May 8, 2026 | 32.00 | 33.00 | 32.00 | 32.00 | 32.00 | -3.03% | 6,216,916 |
| May 7, 2026 | 31.00 | 34.00 | 31.00 | 33.00 | 33.00 | 6.45% | 16,798,450 |
| May 6, 2026 | 31.00 | 32.00 | 30.00 | 31.00 | 31.00 | 3.33% | 4,373,735 |
| May 5, 2026 | 32.00 | 32.00 | 29.00 | 30.00 | 30.00 | -6.25% | 5,900,286 |
| May 4, 2026 | 32.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 3,792,976 |
| Apr 30, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 10,926,830 |
| Apr 29, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | - | 2,231,949 |
| Apr 28, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 6,059,410 |
| Apr 24, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 5,562,475 |
| Apr 23, 2026 | 32.00 | 34.00 | 31.00 | 33.00 | 33.00 | 3.13% | 9,364,836 |
| Apr 22, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,931,576 |
| Apr 21, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 7,625,229 |
| Apr 20, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 9,815,129 |
| Apr 17, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 3,689,716 |
| Apr 16, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 4,780,489 |
| Apr 15, 2026 | 32.00 | 33.00 | 30.00 | 33.00 | 33.00 | -2.94% | 12,352,000 |
| Apr 14, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 8,368,362 |
| Apr 13, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 4,194,927 |
| Apr 10, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 4,560,276 |
| Apr 9, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 4,416,479 |
| Apr 8, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 10,656,400 |
| Apr 7, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 3,881,749 |
| Apr 2, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,437,276 |
| Apr 1, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 9,922,933 |
| Mar 31, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 3,128,198 |
| Mar 30, 2026 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | -5.88% | 10,672,010 |
| Mar 27, 2026 | 34.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 2,619,967 |
| Mar 26, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 10,026,690 |
| Mar 25, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 7,107,383 |
| Mar 24, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 4,114,831 |
| Mar 23, 2026 | 33.00 | 34.00 | 31.00 | 34.00 | 34.00 | - | 6,847,056 |
| Mar 20, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 5,296,192 |
| Mar 19, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -5.88% | 10,938,460 |
| Mar 18, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 6,750,377 |
| Mar 17, 2026 | 34.00 | 36.00 | 33.00 | 36.00 | 36.00 | 5.88% | 5,632,417 |
| Mar 16, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 15,785,960 |
| Mar 13, 2026 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | -5.41% | 8,353,317 |
| Mar 12, 2026 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 8,297,115 |
| Mar 11, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 7,080,263 |
| Mar 10, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 7,664,571 |
| Mar 9, 2026 | 36.00 | 36.00 | 33.00 | 35.00 | 35.00 | -5.41% | 18,234,750 |
| Mar 6, 2026 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -5.13% | 7,578,008 |
| Mar 5, 2026 | 38.00 | 39.00 | 37.00 | 39.00 | 39.00 | -2.50% | 3,741,048 |
| Mar 4, 2026 | 38.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 9,212,319 |
| Mar 3, 2026 | 38.00 | 38.00 | 35.00 | 38.00 | 38.00 | 2.70% | 22,027,200 |
| Mar 2, 2026 | 39.00 | 40.00 | 37.00 | 37.00 | 37.00 | -9.76% | 25,746,760 |
| Feb 27, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | -2.38% | 5,867,633 |
| Feb 26, 2026 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | - | 7,601,292 |
| Feb 25, 2026 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 2,403,128 |