Orion Minerals Limited (JSE:ORN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 26.00
-1.00 (-3.70%)
At close: Oct 19, 2026
JSE:ORN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 28.00 | 30.00 | 26.00 | 26.00 | 26.00 | -3.70% | 74,372,086 |
| Oct 16, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | -6.90% | 3,927,953 |
| Oct 15, 2026 | 28.00 | 29.00 | 26.00 | 29.00 | 29.00 | 3.57% | 18,386,265 |
| Oct 14, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 7.69% | 4,000,507 |
| Oct 13, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 4,867,195 |
| Oct 12, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | - | 3,742,148 |
| Oct 9, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 4,471,516 |
| Oct 8, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 7,632,948 |
| Oct 7, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 3.85% | 3,033,219 |
| Oct 6, 2026 | 27.00 | 27.00 | 26.00 | 26.00 | 26.00 | -7.14% | 2,274,330 |
| Oct 5, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | -3.45% | 7,963,696 |
| Oct 2, 2026 | 26.00 | 29.00 | 26.00 | 29.00 | 29.00 | 7.41% | 11,776,672 |
| Oct 1, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 2,560,009 |
| Sep 30, 2026 | 27.00 | 28.00 | 25.00 | 27.00 | 27.00 | -3.57% | 15,676,667 |
| Sep 29, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.70% | 584,494,211 |
| 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 |