Advertisement
Orion Minerals Limited (ORN.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:00PM SAST
Advertisement
Time Period:
Oct 26, 2023 - Oct 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 2,996,634 |
| Oct 24, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 254,100 |
| Oct 23, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,248,316 |
| Oct 22, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 634,335 |
| Oct 21, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,273,334 |
| Oct 18, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 1,202,646 |
| Oct 17, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 739,384 |
| Oct 16, 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 2,070,407 |
| Oct 15, 2024 | 22.00 | 22.00 | 20.00 | 22.00 | 22.00 | 7,112,255 |
| Oct 14, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 3,818,586 |
| Oct 11, 2024 | 23.00 | 24.00 | 22.00 | 24.00 | 24.00 | 2,646,383 |
| Oct 10, 2024 | 24.00 | 24.00 | 22.00 | 22.00 | 22.00 | 3,244,886 |
| Oct 09, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 2,079,255 |
| Oct 08, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 1,252,266 |
| Oct 07, 2024 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | 6,693,388 |
| Oct 04, 2024 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | 3,271,658 |
| Oct 03, 2024 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | 3,124,708 |
| Oct 02, 2024 | 21.00 | 22.00 | 20.00 | 22.00 | 22.00 | 1,739,763 |
| Oct 01, 2024 | 21.00 | 22.00 | 20.00 | 21.00 | 21.00 | 7,848,104 |
| Sep 30, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 8,895,975 |
| Sep 27, 2024 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 7,241,458 |
| Sep 26, 2024 | 20.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,216,110 |
| Sep 25, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2,642,582 |
| Sep 23, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 2,122,757 |
| Sep 20, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,377,639 |
| Sep 19, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,801,445 |
| Sep 18, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 1,885,269 |
| Sep 17, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 2,417,324 |
| Sep 16, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2,076,926 |
| Sep 13, 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 5,430,556 |
| Sep 12, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 653,869 |
| Sep 11, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 586,514 |
| Sep 10, 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 1,394,721 |
| Sep 09, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 4,343,321 |
| Sep 06, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,890,463 |
| Sep 05, 2024 | 19.00 | 20.00 | 18.00 | 18.00 | 18.00 | 4,355,353 |
| Sep 04, 2024 | 19.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,786,440 |
| Sep 03, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 5,363,508 |
| Sep 02, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 6,011,125 |
| Aug 30, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,884,543 |
| Aug 29, 2024 | 19.00 | 19.00 | 17.00 | 19.00 | 19.00 | 6,056,112 |
| Aug 28, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 9,466,852 |
| Aug 27, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,878,233 |
| Aug 26, 2024 | 19.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,012,913 |
| Aug 23, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 2,282,807 |
| Aug 22, 2024 | 18.00 | 19.00 | 17.00 | 18.00 | 18.00 | 1,718,436 |
| Aug 21, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 2,681,192 |
| Aug 20, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 3,173,945 |
| Aug 19, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5,179,822 |
| Aug 16, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,088,352 |
| Aug 15, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 10,787,888 |
| Aug 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 1,377,297 |
| Aug 13, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,554,795 |
| Aug 12, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 3,137,395 |
| Aug 08, 2024 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 1,372,301 |
| Aug 07, 2024 | 17.00 | 18.00 | 17.00 | 18.00 | 18.00 | 2,337,013 |
| Aug 06, 2024 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | 985,252 |
| Aug 05, 2024 | 18.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,481,804 |
| Aug 02, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 1,744,234 |
| Aug 01, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 3,360,049 |
| Jul 31, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 3,730,621 |
| Jul 30, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 5,529,677 |
| Jul 29, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,302,828 |
| Jul 26, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,567,919 |
| Jul 25, 2024 | 18.00 | 19.00 | 17.00 | 19.00 | 19.00 | 7,910,817 |
| Jul 24, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 4,822,176 |
| Jul 23, 2024 | 19.00 | 19.00 | 18.00 | 18.00 | 18.00 | 314,082,303 |
| Jul 22, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 4,642,161 |
| Jul 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,165,465 |
| Jul 18, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 4,286,682 |
| Jul 17, 2024 | 19.00 | 20.00 | 19.00 | 19.00 | 19.00 | 10,446,043 |
| Jul 16, 2024 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 2,683,822 |
| Jul 15, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 6,053,376 |
| Jul 12, 2024 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | 5,720,101 |
| Jul 11, 2024 | 19.00 | 19.00 | 18.00 | 19.00 | 19.00 | 1,190,581 |
| Jul 10, 2024 | 20.00 | 20.00 | 19.00 | 19.00 | 19.00 | 1,488,722 |
| Jul 09, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 8,266,559 |
| Jul 08, 2024 | 19.00 | 20.00 | 18.00 | 20.00 | 20.00 | 9,219,151 |
| Jul 05, 2024 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | 6,214,062 |
| Jul 04, 2024 | 20.00 | 21.00 | 19.00 | 20.00 | 20.00 | 2,753,497 |
| Jul 03, 2024 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | 1,373,110 |
| Jul 02, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 6,248,027 |
| Jul 01, 2024 | 20.00 | 20.00 | 18.00 | 20.00 | 20.00 | 8,420,934 |
| Jun 28, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 27, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 25, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Jun 24, 2024 | 21.00 | 22.00 | 21.00 | 22.00 | 22.00 | 5,907,066 |
| Jun 21, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 945,338 |
| Jun 20, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 3,910,087 |
| Jun 19, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 70,396 |
| Jun 18, 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 2,068,615 |
| Jun 14, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 8,559,094 |
| Jun 13, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 866,245 |
| Jun 12, 2024 | 23.00 | 22.00 | 21.00 | 21.00 | 21.00 | 757,368 |
| Jun 11, 2024 | 22.00 | 22.00 | 21.00 | 22.00 | 22.00 | 652,775 |
| Jun 10, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,365,472 |
| Jun 07, 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 2,270,643 |
| Jun 06, 2024 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | 947,798 |
| Jun 05, 2024 | 23.00 | 23.00 | 21.00 | 22.00 | 22.00 | 2,450,562 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.