ASX · ORN · stock
Orion Minerals Limited (ORN) stock price history
Every ASX trading session of Orion Minerals Limited from Oct 29, 2003 to Sep 28, 2026: 5,805 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ORN adjusted close, 2003 to 2026
- A$34.00
- All time high, 2006
- A$0.0400
- 52 week high, A$0.0150 low
- 5,805
- Daily sessions since 2003
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
ORN key facts
- Orion Minerals Limited (ORN) closed at A$0.0240 on Sep 28, 2026 on ASX.
- ORN's all time high close is A$34.00, set on Nov 8, 2006; its all time low close is A$0.0090 on Jul 30, 2025.
- ORN's 52 week range is A$0.0150 to A$0.0400.
- ORN returned +33.3% over the year to Sep 28, 2026 and -7.7% over five years.
- Over ten years ORN returned +9%, +0.9% a year compounded.
- ORN's deepest drawdown was -100.0% from Nov 8, 2006 to Jul 30, 2025.
- DataCedar holds 5,805 daily sessions of ORN history from Oct 29, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ORN price chart, 2003 to 2026
ORN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +6.7% |
| 3 months | 0.0% |
| 6 months | -11.1% |
| Year to date | +14.3% |
| 1 year | +33.3% |
| 3 years | +26.3% |
| 5 years | -7.7% |
| 10 years | +9.1% |
| Since Oct 29, 2003 | -99.7% |
| Compound annual growth, 22.9 years | -23.0% |
ORN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$34.00 on Nov 8, 2006
- All time low close
- A$0.0090 on Jul 30, 2025
- 52 week high
- A$0.0400 on Feb 5, 2026
- 52 week low
- A$0.0150 on Oct 20, 2025
- Deepest drawdown
- -100.0% from Nov 8, 2006 to Jul 30, 2025, not yet recovered
- Best single session
- +130.0% on Jul 16, 2013
- Worst single session
- -50.0% on Feb 21, 2013
- Volatility, 1 year annualised
- 73.9%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2006, +123%
- Worst calendar year
- 2008, -88%
ORN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Oct 29, 2003; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0220 | A$0.0400 | A$0.0200 | A$0.0240 | +14.3% | 285.9M | 188 |
| 2025 | A$0.0150 | A$0.0260 | A$0.0090 | A$0.0210 | +40.0% | 208.3M | 253 |
| 2024 | A$0.0140 | A$0.0250 | A$0.0120 | A$0.0150 | +7.1% | 129.3M | 254 |
| 2023 | A$0.0160 | A$0.0220 | A$0.0120 | A$0.0140 | -12.5% | 168.8M | 252 |
| 2022 | A$0.0260 | A$0.0340 | A$0.0140 | A$0.0160 | -38.5% | 261.9M | 251 |
| 2021 | A$0.0260 | A$0.0450 | A$0.0220 | A$0.0260 | 0.0% | 855M | 254 |
| 2020 | A$0.0230 | A$0.0400 | A$0.0100 | A$0.0260 | +8.3% | 261.2M | 255 |
| 2019 | A$0.0200 | A$0.0450 | A$0.0200 | A$0.0240 | +20.0% | 308.3M | 253 |
| 2018 | A$0.0270 | A$0.0500 | A$0.0180 | A$0.0200 | -23.1% | 307.6M | 253 |
| 2017 | A$0.0210 | A$0.0360 | A$0.0150 | A$0.0260 | +23.8% | 184.9M | 252 |
| 2016 | A$0.0120 | A$0.0310 | A$0.0090 | A$0.0210 | +75.0% | 172.2M | 253 |
| 2015 | A$0.0310 | A$0.0460 | A$0.0110 | A$0.0120 | -61.3% | 57.8M | 255 |
| 2014 | A$0.0630 | A$0.1400 | A$0.0260 | A$0.0310 | -50.8% | 51.2M | 253 |
| 2013 | A$0.1600 | A$0.1600 | A$0.0400 | A$0.0630 | -60.6% | 23.7M | 253 |
| 2012 | A$0.4000 | A$0.6400 | A$0.1200 | A$0.1600 | -60.0% | 865.9K | 253 |
| 2011 | A$1.00 | A$1.04 | A$0.3600 | A$0.4000 | -61.5% | 2.2M | 248 |
| 2010 | A$2.00 | A$2.16 | A$0.6400 | A$1.04 | -50.0% | 4.1M | 253 |
| 2009 | A$1.60 | A$3.20 | A$0.6800 | A$2.08 | +10.6% | 5.5M | 254 |
| 2008 | A$15.60 | A$15.60 | A$1.16 | A$1.88 | -87.9% | 1.4M | 254 |
| 2007 | A$27.20 | A$29.00 | A$14.00 | A$15.60 | -42.6% | 1.3M | 253 |
| 2006 | A$12.00 | A$34.80 | A$9.20 | A$27.20 | +123.0% | 2.9M | 252 |
| 2005 | A$6.07 | A$13.20 | A$3.79 | A$12.20 | +101.1% | 1.3M | 252 |
| 2004 | A$12.51 | A$17.06 | A$6.07 | A$6.07 | -48.4% | 481.5K | 261 |
| 2003 | A$9.48 | A$14.78 | A$9.48 | A$11.75 | n/a | 227.7K | 46 |
ORN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0240 | +4.3% |
| August 2026 | A$0.0230 | 0.0% |
| July 2026 | A$0.0230 | -8.0% |
| June 2026 | A$0.0250 | +8.7% |
| May 2026 | A$0.0230 | -23.3% |
| April 2026 | A$0.0300 | +7.1% |
| March 2026 | A$0.0280 | -26.3% |
| February 2026 | A$0.0380 | +11.8% |
| January 2026 | A$0.0340 | +61.9% |
| December 2025 | A$0.0210 | +23.5% |
| November 2025 | A$0.0170 | 0.0% |
| October 2025 | A$0.0170 | -15.0% |
About the ORN data
Daily bars. 5,805 sessions from Oct 29, 2003 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 29, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ORN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
ORN share price history
