Orion Minerals Limited (JSE:ORN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 35.00
-2.00 (-5.41%)
At close: Mar 9, 2026
Orion Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 36.00 | 36.00 | 33.00 | 34.00 | - | -8.11% | 7,205,096 |
| 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 |
| Feb 24, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 3,764,534 |
| Feb 23, 2026 | 43.00 | 45.00 | 40.00 | 41.00 | 41.00 | -2.38% | 17,921,780 |
| Feb 20, 2026 | 40.00 | 42.00 | 38.00 | 42.00 | 42.00 | 5.00% | 13,856,860 |
| Feb 19, 2026 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | - | 6,140,882 |
| Feb 18, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 5,487,158 |
| Feb 17, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 5,261,012 |
| Feb 16, 2026 | 39.00 | 40.00 | 37.00 | 40.00 | 40.00 | 2.56% | 8,313,829 |
| Feb 13, 2026 | 39.00 | 39.00 | 37.00 | 39.00 | 39.00 | - | 4,149,229 |
| Feb 12, 2026 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | - | 13,009,699 |
| Feb 11, 2026 | 36.00 | 40.00 | 36.00 | 39.00 | 39.00 | 8.33% | 21,052,081 |
| Feb 10, 2026 | 38.00 | 38.00 | 33.00 | 36.00 | 36.00 | -7.69% | 45,511,460 |
| Feb 9, 2026 | 44.00 | 46.00 | 39.00 | 39.00 | 39.00 | -9.30% | 39,074,790 |
| Feb 6, 2026 | 44.00 | 45.00 | 41.00 | 43.00 | 43.00 | -2.27% | 16,806,920 |
| Feb 5, 2026 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | -2.22% | 9,619,041 |
| Feb 4, 2026 | 47.00 | 49.00 | 45.00 | 45.00 | 45.00 | -4.26% | 36,478,870 |
| Feb 3, 2026 | 44.00 | 47.00 | 43.00 | 47.00 | 47.00 | 6.82% | 13,357,700 |
| Feb 2, 2026 | 44.00 | 44.00 | 40.00 | 44.00 | 44.00 | -2.22% | 34,779,700 |
| Jan 30, 2026 | 44.00 | 45.00 | 40.00 | 45.00 | 45.00 | 2.27% | 36,882,580 |
| Jan 29, 2026 | 44.00 | 49.00 | 44.00 | 44.00 | 44.00 | 2.33% | 35,927,330 |
| Jan 28, 2026 | 41.00 | 43.00 | 39.00 | 43.00 | 43.00 | 7.50% | 18,608,024 |
| Jan 27, 2026 | 41.00 | 45.00 | 40.00 | 40.00 | 40.00 | -2.44% | 33,023,070 |
| Jan 26, 2026 | 36.00 | 42.00 | 35.00 | 41.00 | 41.00 | 13.89% | 48,719,623 |
| Jan 23, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 15,884,230 |
| Jan 22, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 22,466,470 |
| Jan 21, 2026 | 30.00 | 33.00 | 30.00 | 33.00 | 33.00 | 10.00% | 16,460,220 |
| Jan 20, 2026 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | 7.14% | 14,180,031 |
| Jan 19, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 5,947,725 |
| Jan 16, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 8,268,318 |
| Jan 15, 2026 | 26.00 | 28.00 | 26.00 | 27.00 | 27.00 | 3.85% | 5,458,757 |
| Jan 14, 2026 | 29.00 | 30.00 | 25.00 | 26.00 | 26.00 | -10.34% | 26,663,350 |
| Jan 13, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 6,937,812 |
| Jan 12, 2026 | 29.00 | 30.00 | 28.00 | 29.00 | 29.00 | - | 10,614,720 |
| Jan 9, 2026 | 34.00 | 34.00 | 28.00 | 29.00 | 29.00 | -12.12% | 79,576,120 |
| Jan 8, 2026 | 30.00 | 34.00 | 30.00 | 33.00 | 33.00 | 10.00% | 36,368,670 |
| Jan 7, 2026 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | 11.11% | 10,546,719 |
| Jan 6, 2026 | 24.00 | 30.00 | 24.00 | 27.00 | 27.00 | 17.39% | 33,505,190 |
| Jan 5, 2026 | 23.00 | 23.00 | 21.00 | 23.00 | 23.00 | - | 5,756,254 |
| Jan 2, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 4.55% | 9,675,915 |
| Dec 31, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 893,519 |
| Dec 30, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 4.76% | 7,220,560 |
| Dec 29, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 2,398,623 |
| Dec 24, 2025 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 6,042,404 |
| Dec 23, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 2,768,777 |
| Dec 22, 2025 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | - | 9,493,691 |
| Dec 19, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 3,737,444 |
| Dec 18, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 3,482,328 |
| Dec 17, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 10,668,010 |
| Dec 15, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 6,287,753 |
| Dec 12, 2025 | 21.00 | 23.00 | 19.00 | 21.00 | 21.00 | -4.55% | 20,675,184 |
| Dec 11, 2025 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | - | 2,792,784 |
| Dec 10, 2025 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 4.76% | 3,913,645 |
| Dec 9, 2025 | 22.00 | 23.00 | 20.00 | 21.00 | 21.00 | - | 16,805,400 |
| Dec 8, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | - | 8,176,028 |
| Dec 5, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 8,370,249 |
| Dec 4, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,249,617 |
| Dec 3, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 5,338,132 |
| Dec 2, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,115,482 |
| Dec 1, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 4,036,759 |
| Nov 28, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,827,325 |
| Nov 27, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,438,609 |
| Nov 26, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,900,012 |
| Nov 25, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 3,346,984 |
| Nov 24, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,784,212 |
| Nov 21, 2025 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 3,179,104 |
| Nov 20, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,856,715 |
| Nov 19, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 191,076 |
| Nov 18, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,453,606 |
| Nov 17, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 1,501,595 |
| Nov 14, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,199,025 |
| Nov 13, 2025 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | - | 1,511,118 |
| Nov 12, 2025 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 909,867 |
| Nov 11, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 3,956,315 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | -5.00% | 816,462 |
| Nov 7, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 5.26% | 1,563,550 |
| Nov 6, 2025 | 20.00 | 21.00 | 19.00 | 19.00 | 19.00 | -5.00% | 1,316,588 |
| Nov 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 5,991,037 |
| Nov 4, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 2,605,157 |
| Nov 3, 2025 | 21.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 3,171,684 |
| Oct 31, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | - | 6,258,072 |
| Oct 30, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 6,907,978 |
| Oct 29, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 4,577,546 |
| Oct 28, 2025 | 21.00 | 21.00 | 19.00 | 21.00 | 21.00 | - | 3,019,912 |
| Oct 27, 2025 | 20.00 | 21.00 | 19.00 | 21.00 | 21.00 | 5.00% | 6,689,406 |
| Oct 24, 2025 | 20.00 | 21.00 | 20.00 | 20.00 | 20.00 | - | 9,211,997 |
| Oct 23, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 2,793,486 |
| Oct 22, 2025 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 906,379 |
| Oct 21, 2025 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | -4.76% | 9,719,062 |
| Oct 20, 2025 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 5.00% | 9,154,656 |
| Oct 17, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 12,152,290 |
| Oct 16, 2025 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | -4.55% | 19,755,560 |
| Oct 15, 2025 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 15,037,390 |