Ora Banda Mining Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.370 | 1.420 | 1.360 | 1.405 | 1.405 | 5,242,842 |
| 2026-10-15 | 1.350 | 1.353 | 1.310 | 1.320 | 1.320 | 8,290,702 |
| 2026-10-14 | 1.370 | 1.400 | 1.335 | 1.365 | 1.365 | 8,489,081 |
| 2026-10-13 | 1.440 | 1.445 | 1.370 | 1.400 | 1.400 | 5,687,154 |
| 2026-10-12 | 1.475 | 1.515 | 1.440 | 1.440 | 1.440 | 3,159,634 |
| 2026-10-09 | 1.425 | 1.465 | 1.405 | 1.460 | 1.460 | 4,693,474 |
| 2026-10-08 | 1.420 | 1.435 | 1.390 | 1.420 | 1.420 | 3,086,589 |
| 2026-10-07 | 1.450 | 1.470 | 1.425 | 1.430 | 1.430 | 3,752,475 |
| 2026-10-06 | 1.440 | 1.455 | 1.418 | 1.425 | 1.425 | 4,285,399 |
| 2026-10-05 | 1.460 | 1.500 | 1.440 | 1.440 | 1.440 | 2,144,471 |
| 2026-10-02 | 1.440 | 1.485 | 1.435 | 1.475 | 1.475 | 1,896,667 |
| 2026-10-01 | 1.470 | 1.485 | 1.433 | 1.450 | 1.450 | 4,420,849 |
| 2026-09-30 | 1.490 | 1.535 | 1.475 | 1.490 | 1.490 | 7,718,944 |
| 2026-09-29 | 1.430 | 1.480 | 1.415 | 1.480 | 1.480 | 7,082,251 |
| 2026-09-28 | 1.545 | 1.565 | 1.433 | 1.450 | 1.450 | 7,433,762 |
| 2026-09-25 | 1.530 | 1.555 | 1.500 | 1.545 | 1.545 | 3,819,483 |
| 2026-09-24 | 1.480 | 1.545 | 1.480 | 1.535 | 1.535 | 3,858,554 |
| 2026-09-23 | 1.580 | 1.580 | 1.543 | 1.560 | 1.560 | 7,519,864 |
| 2026-09-22 | 1.575 | 1.580 | 1.520 | 1.520 | 1.520 | 2,991,018 |
| 2026-09-21 | 1.530 | 1.580 | 1.525 | 1.530 | 1.530 | 5,454,597 |
| 2026-09-18 | 1.500 | 1.535 | 1.490 | 1.530 | 1.530 | 24,860,884 |
| 2026-09-17 | 1.420 | 1.440 | 1.400 | 1.425 | 1.425 | 5,644,978 |
| 2026-09-16 | 1.450 | 1.490 | 1.405 | 1.470 | 1.470 | 10,864,880 |
| 2026-09-15 | 1.490 | 1.490 | 1.425 | 1.440 | 1.440 | 5,494,042 |
| 2026-09-14 | 1.555 | 1.565 | 1.500 | 1.520 | 1.520 | 4,359,565 |
| 2026-09-11 | 1.525 | 1.545 | 1.490 | 1.545 | 1.545 | 9,084,355 |
| 2026-09-10 | 1.490 | 1.610 | 1.490 | 1.595 | 1.595 | 7,698,381 |
| 2026-09-09 | 1.530 | 1.540 | 1.493 | 1.520 | 1.520 | 7,709,583 |
| 2026-09-08 | 1.565 | 1.580 | 1.530 | 1.545 | 1.545 | 3,228,587 |
| 2026-09-07 | 1.610 | 1.610 | 1.545 | 1.555 | 1.555 | 7,751,129 |
| 2026-09-04 | 1.570 | 1.630 | 1.560 | 1.590 | 1.590 | 54,940,236 |
| 2026-09-03 | 1.490 | 1.515 | 1.465 | 1.505 | 1.505 | 8,378,016 |
| 2026-09-02 | 1.495 | 1.525 | 1.440 | 1.455 | 1.455 | 8,305,579 |
| 2026-09-01 | 1.510 | 1.575 | 1.505 | 1.550 | 1.550 | 4,272,212 |
| 2026-08-31 | 1.540 | 1.570 | 1.490 | 1.530 | 1.530 | 17,004,289 |
| 2026-08-28 | 1.605 | 1.630 | 1.570 | 1.590 | 1.590 | 10,332,547 |
| 2026-08-27 | 1.555 | 1.620 | 1.515 | 1.575 | 1.575 | 9,980,349 |
| 2026-08-26 | 1.600 | 1.660 | 1.590 | 1.615 | 1.615 | 10,263,025 |
| 2026-08-25 | 1.675 | 1.675 | 1.568 | 1.585 | 1.585 | 8,278,202 |
| 2026-08-24 | 1.630 | 1.688 | 1.615 | 1.675 | 1.675 | 9,619,479 |
| 2026-08-21 | 1.610 | 1.625 | 1.558 | 1.615 | 1.615 | 7,408,174 |
| 2026-08-20 | 1.480 | 1.585 | 1.480 | 1.585 | 1.585 | 22,893,455 |
| 2026-08-19 | 1.315 | 1.420 | 1.315 | 1.390 | 1.390 | 7,510,374 |
| 2026-08-18 | 1.370 | 1.410 | 1.360 | 1.370 | 1.370 | 6,015,444 |
| 2026-08-17 | 1.330 | 1.390 | 1.325 | 1.375 | 1.375 | 8,021,270 |
| 2026-08-14 | 1.325 | 1.355 | 1.290 | 1.310 | 1.310 | 7,275,727 |
| 2026-08-13 | 1.345 | 1.390 | 1.340 | 1.350 | 1.350 | 7,993,162 |
| 2026-08-12 | 1.350 | 1.385 | 1.330 | 1.355 | 1.355 | 4,447,716 |
| 2026-08-11 | 1.410 | 1.410 | 1.345 | 1.360 | 1.360 | 60,491,849 |
| 2026-08-10 | 1.410 | 1.440 | 1.343 | 1.365 | 1.365 | 11,359,297 |
| 2026-08-07 | 1.320 | 1.350 | 1.290 | 1.340 | 1.340 | 7,274,618 |
| 2026-08-06 | 1.325 | 1.358 | 1.305 | 1.315 | 1.315 | 10,929,501 |
| 2026-08-05 | 1.160 | 1.255 | 1.155 | 1.255 | 1.255 | 6,918,449 |
| 2026-08-04 | 1.170 | 1.175 | 1.130 | 1.155 | 1.155 | 4,289,080 |
| 2026-08-03 | 1.140 | 1.200 | 1.135 | 1.165 | 1.165 | 5,665,227 |
| 2026-07-31 | 1.110 | 1.140 | 1.110 | 1.135 | 1.135 | 5,981,309 |
| 2026-07-30 | 1.145 | 1.145 | 1.050 | 1.050 | 1.050 | 6,252,611 |
| 2026-07-29 | 1.125 | 1.125 | 1.080 | 1.105 | 1.105 | 4,505,796 |
| 2026-07-28 | 1.105 | 1.110 | 1.065 | 1.105 | 1.105 | 3,625,510 |
| 2026-07-27 | 1.085 | 1.135 | 1.065 | 1.120 | 1.120 | 6,502,636 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.