Ora Banda Mining Limited (ASX:OBM)
Australia
· Delayed Price · Currency is AUD 1.260
+0.005 (0.40%)
At close: Dec 5, 2025
Ora Banda Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 1.33 | 1.34 | 1.23 | 1.27 | 1.27 | -4.51% | 7,250,774 |
| Nov 28, 2025 | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 2,836,165 |
| Nov 27, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 0.78% | 21,128,050 |
| Nov 26, 2025 | 1.29 | 1.29 | 1.24 | 1.28 | 1.28 | -0.39% | 4,063,281 |
| Nov 25, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 9.83% | 6,093,487 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.14 | 1.17 | 1.17 | - | 10,020,670 |
| Nov 21, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | -2.90% | 8,079,504 |
| Nov 20, 2025 | 1.19 | 1.22 | 1.17 | 1.21 | 1.21 | 4.33% | 4,247,192 |
| Nov 19, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | 0.43% | 3,719,068 |
| Nov 18, 2025 | 1.20 | 1.20 | 1.15 | 1.15 | 1.15 | -4.56% | 7,678,946 |
| Nov 17, 2025 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 0.84% | 12,792,210 |
| Nov 14, 2025 | 1.16 | 1.20 | 1.14 | 1.20 | 1.20 | 0.42% | 104,641,300 |
| Nov 13, 2025 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | 0.85% | 8,134,307 |
| Nov 12, 2025 | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -3.67% | 9,294,606 |
| Nov 11, 2025 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | 1.66% | 9,742,368 |
| Nov 10, 2025 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 6.17% | 4,933,741 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -5.02% | 7,181,123 |
| Nov 6, 2025 | 1.18 | 1.20 | 1.14 | 1.20 | 1.20 | 3.91% | 7,672,947 |
| Nov 5, 2025 | 1.13 | 1.16 | 1.08 | 1.15 | 1.15 | -2.95% | 12,115,780 |
| Nov 4, 2025 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | -1.25% | 6,500,185 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -0.83% | 2,553,798 |
| Oct 31, 2025 | 1.19 | 1.23 | 1.18 | 1.21 | 1.21 | 3.86% | 5,211,613 |
| Oct 30, 2025 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | -1.69% | 7,489,460 |
| Oct 29, 2025 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 1.72% | 7,025,610 |
| Oct 28, 2025 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -7.54% | 10,114,710 |
| Oct 27, 2025 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | - | 5,566,783 |
| Oct 24, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -1.56% | 4,414,205 |
| Oct 23, 2025 | 1.34 | 1.34 | 1.28 | 1.28 | 1.28 | - | 8,851,096 |
| Oct 22, 2025 | 1.30 | 1.30 | 1.20 | 1.28 | 1.28 | -6.23% | 10,759,240 |
| Oct 21, 2025 | 1.39 | 1.46 | 1.35 | 1.37 | 1.37 | 1.49% | 8,895,012 |
| Oct 20, 2025 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | - | 9,198,894 |
| Oct 17, 2025 | 1.40 | 1.41 | 1.32 | 1.35 | 1.35 | 1.13% | 19,074,520 |
| Oct 16, 2025 | 1.30 | 1.34 | 1.28 | 1.33 | 1.33 | 3.91% | 6,264,954 |
| Oct 15, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -2.29% | 6,123,890 |
| Oct 14, 2025 | 1.31 | 1.36 | 1.28 | 1.31 | 1.31 | 3.97% | 7,614,076 |
| Oct 13, 2025 | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | 0.80% | 7,487,105 |
| Oct 10, 2025 | 1.20 | 1.27 | 1.16 | 1.25 | 1.25 | -2.34% | 9,225,995 |
| Oct 9, 2025 | 1.26 | 1.28 | 1.23 | 1.28 | 1.28 | 1.19% | 5,247,429 |
| Oct 8, 2025 | 1.26 | 1.27 | 1.22 | 1.27 | 1.27 | -1.94% | 6,727,569 |
| Oct 7, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 2.38% | 6,461,456 |
| Oct 6, 2025 | 1.26 | 1.28 | 1.22 | 1.26 | 1.26 | 0.40% | 6,427,269 |
| Oct 3, 2025 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -2.33% | 7,625,125 |
| Oct 2, 2025 | 1.20 | 1.30 | 1.19 | 1.29 | 1.29 | 8.90% | 16,904,470 |
| Oct 1, 2025 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | - | 9,723,728 |
| Sep 30, 2025 | 1.16 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 10,968,800 |
| Sep 29, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | 0.88% | 10,144,020 |