Ora Banda Mining Limited (ASX:OBM)
Australia
· Delayed Price · Currency is AUD 1.420
-0.055 (-3.73%)
Apr 29, 2026, 10:59 AM AEST
Ora Banda Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.52 | 1.56 | 1.46 | 1.48 | 1.48 | -4.22% | 4,138,605 |
| Apr 27, 2026 | 1.47 | 1.56 | 1.47 | 1.54 | 1.54 | 4.41% | 6,704,066 |
| Apr 24, 2026 | 1.55 | 1.56 | 1.46 | 1.48 | 1.48 | -4.84% | 17,735,200 |
| Apr 23, 2026 | 1.62 | 1.64 | 1.52 | 1.55 | 1.55 | -4.32% | 11,943,350 |
| Apr 22, 2026 | 1.54 | 1.62 | 1.52 | 1.62 | 1.62 | 2.53% | 9,831,413 |
| Apr 21, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 1.28% | 4,441,481 |
| Apr 20, 2026 | 1.49 | 1.59 | 1.47 | 1.56 | 1.56 | 4.70% | 5,943,878 |
| Apr 17, 2026 | 1.42 | 1.50 | 1.40 | 1.49 | 1.49 | 2.76% | 8,129,884 |
| Apr 16, 2026 | 1.38 | 1.48 | 1.35 | 1.45 | 1.45 | 10.27% | 12,465,110 |
| Apr 15, 2026 | 1.31 | 1.35 | 1.29 | 1.32 | 1.32 | 4.78% | 10,700,650 |
| Apr 14, 2026 | 1.24 | 1.27 | 1.23 | 1.26 | 1.26 | 2.87% | 5,066,793 |
| Apr 13, 2026 | 1.28 | 1.29 | 1.20 | 1.22 | 1.22 | -8.96% | 11,807,230 |
| Apr 10, 2026 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | -1.11% | 3,975,468 |
| Apr 9, 2026 | 1.27 | 1.37 | 1.24 | 1.36 | 1.36 | 2.26% | 5,062,222 |
| Apr 8, 2026 | 1.25 | 1.33 | 1.25 | 1.33 | 1.33 | 14.72% | 7,045,533 |
| Apr 7, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | 3.12% | 2,873,049 |
| Apr 2, 2026 | 1.25 | 1.29 | 1.12 | 1.12 | 1.12 | -10.04% | 9,105,895 |
| Apr 1, 2026 | 1.24 | 1.29 | 1.22 | 1.25 | 1.25 | 6.87% | 8,185,464 |
| Mar 31, 2026 | 1.10 | 1.18 | 1.08 | 1.17 | 1.17 | 5.43% | 4,900,828 |
| Mar 30, 2026 | 1.11 | 1.14 | 1.08 | 1.11 | 1.11 | -0.90% | 4,655,439 |
| Mar 27, 2026 | 1.11 | 1.12 | 1.08 | 1.12 | 1.12 | -1.33% | 4,725,186 |
| Mar 26, 2026 | 1.14 | 1.16 | 1.11 | 1.13 | 1.13 | -0.88% | 6,238,232 |
| Mar 25, 2026 | 1.09 | 1.15 | 1.07 | 1.14 | 1.14 | 8.57% | 12,897,340 |
| Mar 24, 2026 | 1.13 | 1.16 | 1.02 | 1.05 | 1.05 | - | 18,953,790 |
| Mar 23, 2026 | 1.14 | 1.15 | 1.03 | 1.05 | 1.05 | -11.02% | 11,281,720 |
| Mar 20, 2026 | 1.23 | 1.25 | 1.16 | 1.18 | 1.18 | -7.81% | 45,053,950 |
| Mar 19, 2026 | 1.40 | 1.42 | 1.28 | 1.28 | 1.28 | -14.09% | 13,069,000 |
| Mar 18, 2026 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | -0.67% | 5,242,366 |
| Mar 17, 2026 | 1.40 | 1.52 | 1.40 | 1.50 | 1.50 | 9.09% | 11,100,920 |
| Mar 16, 2026 | 1.33 | 1.39 | 1.30 | 1.38 | 1.38 | 1.85% | 7,147,611 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.34 | 1.35 | 1.35 | -5.92% | 11,187,980 |
| Mar 12, 2026 | 1.48 | 1.51 | 1.42 | 1.44 | 1.44 | 1.41% | 15,142,240 |
| Mar 11, 2026 | 1.30 | 1.42 | 1.28 | 1.42 | 1.42 | 21.46% | 11,604,970 |
| Mar 10, 2026 | 1.27 | 1.27 | 1.14 | 1.17 | 1.17 | -4.12% | 5,814,787 |
| Mar 9, 2026 | 1.30 | 1.31 | 1.19 | 1.22 | 1.22 | -7.95% | 10,817,550 |
| Mar 6, 2026 | 1.38 | 1.38 | 1.31 | 1.32 | 1.32 | -7.04% | 6,994,144 |
| Mar 5, 2026 | 1.35 | 1.43 | 1.35 | 1.42 | 1.42 | 4.80% | 13,619,070 |
| Mar 4, 2026 | 1.30 | 1.36 | 1.29 | 1.36 | 1.36 | -1.45% | 4,926,881 |
| Mar 3, 2026 | 1.35 | 1.38 | 1.33 | 1.38 | 1.38 | -1.08% | 4,607,751 |
| Mar 2, 2026 | 1.35 | 1.42 | 1.34 | 1.39 | 1.39 | 7.75% | 6,866,387 |
| Feb 27, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | 4.45% | 6,786,584 |
| Feb 26, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | - | 3,589,397 |
| Feb 25, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | 0.82% | 3,354,479 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.20 | 1.23 | 1.23 | -3.16% | 6,281,203 |
| Feb 23, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 2.85% | 3,876,671 |
| Feb 20, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.40% | 4,451,604 |
| Feb 19, 2026 | 1.29 | 1.29 | 1.21 | 1.24 | 1.24 | -2.76% | 4,306,637 |
| Feb 18, 2026 | 1.27 | 1.29 | 1.22 | 1.27 | 1.27 | -0.78% | 8,646,652 |
| Feb 17, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -2.29% | 5,595,254 |
| Feb 16, 2026 | 1.27 | 1.33 | 1.27 | 1.31 | 1.31 | 5.22% | 12,201,960 |
| Feb 13, 2026 | 1.19 | 1.25 | 1.17 | 1.25 | 1.25 | -2.73% | 8,918,173 |
| Feb 12, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | 0.39% | 8,876,890 |
| Feb 11, 2026 | 1.26 | 1.28 | 1.25 | 1.28 | 1.28 | 1.59% | 6,907,471 |
| Feb 10, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 5.02% | 15,577,070 |
| Feb 9, 2026 | 1.12 | 1.21 | 1.11 | 1.20 | 1.20 | 12.21% | 10,796,090 |
| Feb 6, 2026 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | -4.05% | 8,801,611 |
| Feb 5, 2026 | 1.16 | 1.17 | 1.09 | 1.11 | 1.11 | -5.93% | 11,655,290 |
| Feb 4, 2026 | 1.22 | 1.23 | 1.17 | 1.18 | 1.18 | - | 10,062,670 |
| Feb 3, 2026 | 1.20 | 1.24 | 1.17 | 1.18 | 1.18 | 1.29% | 14,515,790 |
| Feb 2, 2026 | 1.23 | 1.25 | 1.13 | 1.17 | 1.17 | -8.98% | 17,588,640 |
| Jan 30, 2026 | 1.45 | 1.45 | 1.27 | 1.28 | 1.28 | -11.72% | 13,393,450 |
| Jan 29, 2026 | 1.69 | 1.70 | 1.35 | 1.45 | 1.45 | -13.43% | 21,494,670 |
| Jan 28, 2026 | 1.63 | 1.69 | 1.62 | 1.68 | 1.68 | 4.36% | 6,130,765 |
| Jan 27, 2026 | 1.59 | 1.62 | 1.56 | 1.61 | 1.61 | 1.58% | 11,116,050 |
| Jan 23, 2026 | 1.62 | 1.66 | 1.57 | 1.58 | 1.58 | 2.60% | 7,866,491 |
| Jan 22, 2026 | 1.62 | 1.66 | 1.52 | 1.54 | 1.54 | -7.23% | 7,634,384 |
| Jan 21, 2026 | 1.72 | 1.72 | 1.64 | 1.66 | 1.66 | -0.30% | 8,076,783 |
| Jan 20, 2026 | 1.68 | 1.69 | 1.63 | 1.67 | 1.67 | -0.30% | 7,542,171 |
| Jan 19, 2026 | 1.64 | 1.70 | 1.62 | 1.67 | 1.67 | 3.09% | 3,005,854 |
| Jan 16, 2026 | 1.63 | 1.67 | 1.60 | 1.62 | 1.62 | 1.57% | 3,809,314 |
| Jan 15, 2026 | 1.64 | 1.65 | 1.59 | 1.60 | 1.60 | -0.62% | 3,281,141 |
| Jan 14, 2026 | 1.61 | 1.62 | 1.58 | 1.61 | 1.61 | -0.31% | 4,947,789 |
| Jan 13, 2026 | 1.58 | 1.62 | 1.55 | 1.61 | 1.61 | 5.23% | 5,583,250 |
| Jan 12, 2026 | 1.55 | 1.59 | 1.52 | 1.53 | 1.53 | 0.66% | 4,036,229 |
| Jan 9, 2026 | 1.54 | 1.58 | 1.52 | 1.52 | 1.52 | 0.66% | 4,659,907 |
| Jan 8, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -1.95% | 3,979,306 |
| Jan 7, 2026 | 1.59 | 1.59 | 1.52 | 1.54 | 1.54 | -1.60% | 5,872,205 |
| Jan 6, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | 0.97% | 3,982,917 |
| Jan 5, 2026 | 1.54 | 1.56 | 1.51 | 1.55 | 1.55 | 0.65% | 3,647,323 |
| Jan 2, 2026 | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 2,950,369 |
| Dec 31, 2025 | 1.51 | 1.54 | 1.48 | 1.53 | 1.53 | 2.34% | 2,469,252 |
| Dec 30, 2025 | 1.44 | 1.50 | 1.40 | 1.50 | 1.50 | -3.24% | 4,715,842 |
| Dec 29, 2025 | 1.56 | 1.58 | 1.50 | 1.55 | 1.55 | -0.96% | 5,746,771 |
| Dec 24, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | 0.32% | 3,155,821 |
| Dec 23, 2025 | 1.54 | 1.57 | 1.52 | 1.56 | 1.56 | 0.65% | 4,680,792 |
| Dec 22, 2025 | 1.50 | 1.55 | 1.46 | 1.55 | 1.55 | 4.39% | 8,586,754 |
| Dec 19, 2025 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -0.34% | 51,822,700 |
| Dec 18, 2025 | 1.40 | 1.49 | 1.39 | 1.49 | 1.49 | 6.07% | 14,751,140 |
| Dec 17, 2025 | 1.29 | 1.40 | 1.28 | 1.40 | 1.40 | 8.53% | 5,451,658 |
| Dec 16, 2025 | 1.33 | 1.35 | 1.27 | 1.29 | 1.29 | -4.09% | 6,508,387 |
| Dec 15, 2025 | 1.31 | 1.38 | 1.28 | 1.35 | 1.35 | 2.28% | 6,625,855 |
| Dec 12, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | 4.78% | 10,504,120 |
| Dec 11, 2025 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -1.18% | 7,215,648 |
| Dec 10, 2025 | 1.23 | 1.28 | 1.22 | 1.27 | 1.27 | 5.39% | 7,231,396 |
| Dec 9, 2025 | 1.20 | 1.22 | 1.18 | 1.21 | 1.21 | -0.41% | 7,599,242 |
| Dec 8, 2025 | 1.27 | 1.29 | 1.21 | 1.21 | 1.21 | -3.97% | 8,424,550 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | 0.40% | 6,249,016 |
| Dec 4, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | -1.95% | 3,926,990 |
| Dec 3, 2025 | 1.26 | 1.29 | 1.22 | 1.28 | 1.28 | 1.99% | 4,932,525 |
| Dec 2, 2025 | 1.26 | 1.29 | 1.25 | 1.26 | 1.26 | -1.18% | 5,060,075 |