Skip to main content
Orla Mining Ltd. (ORLA)
NYSEAMERICAN: ORLA · Real-Time Price · USD
17.98
-0.13 (-0.72%)
At close: Mar 9, 2026, 4:00 PM EDT
17.94
-0.04 (-0.22%)
After-hours: Mar 9, 2026, 4:58 PM EDT

Orla Mining Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.3318.0716.9617.9817.98-0.72%1,633,200
Mar 6, 202617.6318.3917.2518.1118.11-1.36%1,371,506
Mar 5, 202620.0320.0317.8818.3618.36-7.97%2,689,337
Mar 4, 202620.5420.8019.8719.9519.95-0.65%1,923,004
Mar 3, 202620.4020.8019.0220.0820.08-7.47%2,311,123
Mar 2, 202621.9121.9820.8021.7021.700.37%2,679,877
Feb 27, 202620.9821.7420.8121.6221.624.34%1,638,086
Feb 26, 202619.8920.7919.7220.7220.723.91%1,551,712
Feb 25, 202620.0120.3819.7119.9419.941.01%1,371,435
Feb 24, 202618.6419.9618.5219.7419.742.65%2,005,222
Feb 23, 202619.1519.2818.5919.2319.232.89%2,213,826
Feb 20, 202617.8018.9017.4618.6918.695.89%1,941,062
Feb 19, 202617.0417.7816.8117.6517.653.64%1,727,182
Feb 18, 202617.4217.4516.8017.0317.030.35%3,972,446
Feb 17, 202616.6217.3216.1516.9716.97-2.42%1,578,445
Feb 13, 202616.6117.5316.5617.3917.398.01%1,360,646
Feb 12, 202617.2017.5716.0616.1016.10-6.67%2,178,492
Feb 11, 202617.8917.9716.9417.2517.25-0.92%1,559,137
Feb 10, 202617.2417.5717.1017.4117.410.40%1,197,048
Feb 9, 202615.9917.3815.8817.3417.3411.15%2,013,068
Feb 6, 202615.1815.8315.1615.6015.606.48%1,586,657
Feb 5, 202615.2015.4514.4214.6514.65-8.21%1,637,511
Feb 4, 202616.0816.1515.3415.9615.961.14%2,027,833
Feb 3, 202615.7515.9515.2115.7815.786.12%2,968,903
Feb 2, 202614.8315.6014.7514.8714.87-1.46%2,340,690
Jan 30, 202615.4916.2914.9115.0915.09-11.55%3,896,202
Jan 29, 202620.0420.0516.9717.0617.06-12.74%5,245,419
Jan 28, 202619.2019.6318.7919.5519.553.93%2,819,393
Jan 27, 202618.8919.2717.9518.8118.810.11%3,279,329
Jan 26, 202619.4219.8718.7218.7918.791.84%3,793,542
Jan 23, 202617.6518.5117.5218.4518.455.91%3,174,132
Jan 22, 202616.3517.6616.3517.4217.426.74%2,312,163
Jan 21, 202617.1817.2316.2116.3216.32-3.37%2,295,501
Jan 20, 202615.7817.1115.6516.8916.8914.66%3,205,554
Jan 16, 202614.5414.7314.0714.7314.730.55%1,977,146
Jan 15, 202614.6714.8414.4014.6514.65-0.88%1,321,503
Jan 14, 202615.3315.5414.4614.7814.78-1.99%1,568,696
Jan 13, 202615.0015.3614.7615.0815.082.24%2,485,164
Jan 12, 202614.7014.9714.4914.7514.753.80%1,630,437
Jan 9, 202614.4214.7114.1714.2114.20-0.91%1,398,313
Jan 8, 202614.0014.3613.7614.3414.320.42%1,257,322
Jan 7, 202613.8814.4013.4914.2814.260.85%1,533,795
Jan 6, 202613.9914.2313.8014.1614.152.31%2,769,107
Jan 5, 202613.4913.9513.2813.8413.835.01%1,890,399
Jan 2, 202613.7313.7912.8413.1813.17-2.15%1,454,273
Dec 31, 202513.5113.7713.3113.4713.46-1.32%1,360,246
Dec 30, 202514.1014.2313.6113.6513.64-0.44%1,466,538
Dec 29, 202514.1514.1913.6113.7113.70-6.10%1,854,749
Dec 26, 202514.8114.9414.3414.6014.580.48%1,364,398
Dec 24, 202514.5614.6914.2314.5314.51-1.22%1,196,487
Dec 23, 202514.5514.7814.2014.7114.692.22%1,719,573
Dec 22, 202514.7714.9814.2614.3914.371.48%3,171,602
Dec 19, 202514.0914.3313.7714.1814.170.57%21,803,764
Dec 18, 202513.7114.6513.5914.1014.093.37%5,775,983
Dec 17, 202513.8313.8313.3013.6413.630.66%3,236,980
Dec 16, 202513.4513.6913.2613.5513.540.89%3,103,873
Dec 15, 202514.1614.2713.0913.4313.422.68%4,900,010
Dec 12, 202513.4113.7012.7013.0813.07-0.30%3,493,730
Dec 11, 202512.7413.2212.5613.1213.113.63%2,291,533
Dec 10, 202512.3212.7012.2312.6612.652.51%2,667,453
Dec 9, 202512.0412.4912.0012.3512.342.92%1,779,740
Dec 8, 202512.5012.5911.9912.0011.99-3.38%1,503,948
Dec 5, 202513.2013.2112.3212.4212.41-9.80%4,563,453
Dec 4, 202513.4413.9413.3913.7713.763.15%1,175,092
Dec 3, 202513.9514.1313.3313.3513.34-3.96%1,508,426
Dec 2, 202513.8814.2213.7513.9013.89-0.86%2,311,763
Dec 1, 202514.3214.3613.8714.0214.01-0.57%2,043,587
Nov 28, 202513.6814.1413.5214.1014.094.60%1,556,292
Nov 26, 202513.0013.5212.9613.4813.475.31%2,023,920
Nov 25, 202512.5112.9012.4112.8012.792.07%1,773,643
Nov 24, 202511.6112.6411.5712.5412.538.20%1,794,318
Nov 21, 202511.8211.8911.5011.5911.58-1.70%1,426,003
Nov 20, 202512.6712.8911.7411.7911.78-7.02%1,898,633
Nov 19, 202512.6913.1812.5412.6812.671.20%1,451,265
Nov 18, 202512.2012.6812.0812.5312.523.55%1,670,318
Nov 17, 202512.0512.3211.8512.1012.09-0.33%1,318,473
Nov 14, 202511.4212.2311.2712.1412.130.41%1,628,232
Nov 13, 202511.9512.6411.8112.0912.080.42%2,983,663
Nov 12, 202510.9012.2510.8512.0412.0313.80%4,297,840
Nov 11, 202510.6910.8410.4010.5810.57-1.03%1,121,948
Nov 10, 202510.5810.8510.2310.6910.687.65%2,559,925
Nov 7, 20259.649.959.459.939.923.87%1,220,718
Nov 6, 20259.659.829.549.569.550.42%1,169,247
Nov 5, 20259.759.809.419.529.51-0.31%1,921,941
Nov 4, 20259.9710.009.499.559.54-6.46%1,799,188
Nov 3, 202510.3210.5710.1410.2110.20-1.07%1,551,219
Oct 31, 202510.3310.4410.1210.3210.31-0.39%1,529,174
Oct 30, 202510.2110.4710.1410.3610.351.17%2,237,405
Oct 29, 202510.8510.8910.1910.2410.23-2.29%1,388,149
Oct 28, 202510.0610.5810.0110.4810.471.55%1,491,074
Oct 27, 202510.4110.539.8310.3210.31-4.27%2,398,562
Oct 24, 202510.8510.9810.7110.7810.77-1.55%1,889,232
Oct 23, 202511.1111.1310.8010.9510.941.58%1,817,933
Oct 22, 202510.5510.8910.3410.7810.77-0.19%1,826,840
Oct 21, 202511.4511.4910.6410.8010.79-12.83%4,157,847
Oct 20, 202512.5712.6212.2212.3912.381.98%2,154,555
Oct 17, 202513.1013.3611.9312.1512.14-10.13%3,149,976
Oct 16, 202513.8713.9113.3913.5213.51-0.66%2,958,380
Oct 15, 202513.4213.8513.0313.6113.603.66%5,162,832
Oct 14, 202511.4813.6211.4413.1313.1214.27%11,802,799