Orion Minerals Limited (JSE:ORN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 27.00
-1.00 (-3.57%)
Last updated: Sep 28, 2026, 4:49 PM SAST
JSE:ORN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,260,197 |
| Sep 25, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,207,514 |
| Sep 23, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 4,419,819 |
| Sep 22, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 2,724,531 |
| Sep 21, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,158,195 |
| Sep 18, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 2,882,649 |
| Sep 17, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 711,984 |
| Sep 16, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 216,204 |
| Sep 15, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 1,878,248 |
| Sep 14, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 4,616,271 |
| Sep 11, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 3,778,495 |
| Sep 10, 2026 | 27.00 | 29.00 | 26.00 | 29.00 | 29.00 | 3.57% | 7,217,926 |
| Sep 9, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 3,383,740 |
| Sep 8, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 3,725,284 |
| Sep 7, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 4,992,027 |
| Sep 4, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 4,654,096 |
| Sep 3, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 1,376,202 |
| Sep 2, 2026 | 28.00 | 28.00 | 26.00 | 27.00 | 27.00 | -3.57% | 19,582,235 |
| Sep 1, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 5,478,293 |
| Aug 31, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 3,023,391 |
| Aug 28, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 6,052,493 |
| Aug 27, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 2,200,011 |
| Aug 26, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,093,670 |
| Aug 25, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 2,739,998 |
| Aug 24, 2026 | 28.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 9,844,975 |
| Aug 21, 2026 | 27.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 1,799,501 |
| Aug 20, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,825,075 |
| Aug 19, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 2,733,687 |
| Aug 18, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 2,587,046 |
| Aug 17, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 3,041,831 |
| Aug 14, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 2,567,085 |
| Aug 13, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 10,076,684 |
| Aug 12, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 3,212,334 |
| Aug 11, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 2,262,286 |
| Aug 7, 2026 | 30.00 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 6,258,928 |
| Aug 6, 2026 | 30.00 | 31.00 | 29.00 | 31.00 | 31.00 | 3.33% | 4,790,747 |
| Aug 5, 2026 | 27.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.45% | 6,970,571 |
| Aug 4, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 1,378,067 |
| Aug 3, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 6,047,925 |
| Jul 31, 2026 | 27.00 | 29.00 | 27.00 | 28.00 | 28.00 | 3.70% | 5,731,871 |
| Jul 30, 2026 | 27.00 | 28.00 | 25.00 | 27.00 | 27.00 | - | 7,419,443 |
| Jul 29, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 3,837,765 |
| 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 |