Orion Minerals Limited (JSE:ORN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 31.00
-1.00 (-3.13%)
At close: Apr 28, 2026
Orion Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 5,562,475 |
| Apr 23, 2026 | 32.00 | 34.00 | 31.00 | 33.00 | 33.00 | 3.13% | 9,364,836 |
| Apr 22, 2026 | 32.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 2,931,576 |
| Apr 21, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -3.03% | 7,625,229 |
| Apr 20, 2026 | 32.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 9,815,129 |
| Apr 17, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 3,689,716 |
| Apr 16, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 4,780,489 |
| Apr 15, 2026 | 32.00 | 33.00 | 30.00 | 33.00 | 33.00 | -2.94% | 12,352,000 |
| Apr 14, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 8,368,362 |
| Apr 13, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 4,194,927 |
| Apr 10, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 4,560,276 |
| Apr 9, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 4,416,479 |
| Apr 8, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 10,656,400 |
| Apr 7, 2026 | 33.00 | 34.00 | 32.00 | 34.00 | 34.00 | 3.03% | 3,881,749 |
| Apr 2, 2026 | 34.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 3,437,276 |
| Apr 1, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 9,922,933 |
| Mar 31, 2026 | 32.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 3,128,198 |
| Mar 30, 2026 | 34.00 | 34.00 | 31.00 | 32.00 | 32.00 | -5.88% | 10,672,010 |
| Mar 27, 2026 | 34.00 | 35.00 | 32.00 | 34.00 | 34.00 | - | 2,619,967 |
| Mar 26, 2026 | 33.00 | 35.00 | 32.00 | 34.00 | 34.00 | 3.03% | 10,026,690 |
| Mar 25, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | - | 7,107,383 |
| Mar 24, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | -2.94% | 4,114,831 |
| Mar 23, 2026 | 33.00 | 34.00 | 31.00 | 34.00 | 34.00 | - | 6,847,056 |
| Mar 20, 2026 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 5,296,192 |
| Mar 19, 2026 | 33.00 | 34.00 | 31.00 | 32.00 | 32.00 | -5.88% | 10,938,460 |
| Mar 18, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -5.56% | 6,750,377 |
| Mar 17, 2026 | 34.00 | 36.00 | 33.00 | 36.00 | 36.00 | 5.88% | 5,632,417 |
| Mar 16, 2026 | 35.00 | 36.00 | 33.00 | 34.00 | 34.00 | -2.86% | 15,785,960 |
| Mar 13, 2026 | 37.00 | 38.00 | 35.00 | 35.00 | 35.00 | -5.41% | 8,353,317 |
| Mar 12, 2026 | 38.00 | 39.00 | 36.00 | 37.00 | 37.00 | -2.63% | 8,297,115 |
| Mar 11, 2026 | 37.00 | 38.00 | 36.00 | 38.00 | 38.00 | 2.70% | 7,080,263 |
| Mar 10, 2026 | 36.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 7,664,571 |
| Mar 9, 2026 | 36.00 | 36.00 | 33.00 | 35.00 | 35.00 | -5.41% | 18,234,750 |
| 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 | - | 13,009,690 |
| Feb 11, 2026 | 36.00 | 40.00 | 36.00 | 39.00 | 39.00 | 8.33% | 21,052,080 |
| 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% | 18,608,020 |
| 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% | 48,719,620 |
| 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% | 14,180,030 |
| 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% | 10,546,710 |
| 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% | 20,675,180 |
| 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 |