JSE · ORN · stock

Orion Minerals Limited (ORN) stock price history

Every JSE trading session of Orion Minerals Limited from Sep 20, 2017 to Sep 28, 2026: 2,257 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.

Get ORN data, free keyYear by year table

ORN adjusted close, 2017 to 2026

ORNOrion Minerals Limited
ZAR 0.2800+21.7% over one year
20182020202220242026
ZAR 1.64
All time high, 2017
ZAR 0.4900
52 week high, ZAR 0.1800 low
2,257
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

ORN key facts

  • Orion Minerals Limited (ORN) closed at ZAR 0.2800 on Sep 28, 2026 on JSE.
  • ORN's all time high close is ZAR 1.64, set on Nov 7, 2017; its all time low close is ZAR 0.1200 on Jul 31, 2025.
  • ORN's 52 week range is ZAR 0.1800 to ZAR 0.4900.
  • ORN returned +21.7% over the year to Sep 28, 2026 and -9.7% over five years.
  • Since Sep 20, 2017 ORN returned +17%, +1.7% a year compounded.
  • ORN's deepest drawdown was -92.7% from Nov 7, 2017 to Jul 31, 2025.
  • DataCedar holds 2,257 daily sessions of ORN history from Sep 20, 2017 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

ORN price chart, 2017 to 2026

ORN adjusted close, Sep 20, 2017 to Sep 28, 2026ZAR 0.1200ZAR 0.5500ZAR 0.9800ZAR 1.4120182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

ORN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.4%
3 months-6.7%
6 months-17.6%
Year to date+27.3%
1 year+21.7%
3 years+21.7%
5 years-9.7%
10 yearsn/a
Since Sep 20, 2017+16.7%
Compound annual growth, 9.0 years+1.7%

ORN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 1.64 on Nov 7, 2017
All time low close
ZAR 0.1200 on Jul 31, 2025
52 week high
ZAR 0.4900 on Jan 29, 2026
52 week low
ZAR 0.1800 on Sep 30, 2025
Deepest drawdown
-92.7% from Nov 7, 2017 to Jul 31, 2025, not yet recovered
Best single session
+65.4% on Aug 7, 2020
Worst single session
-35.7% on Nov 13, 2017
Volatility, 1 year annualised
65.9%
Sessions closing higher, 1 year
30%
Best calendar year
2020, +42%
Worst calendar year
2018, -30%

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. 2017 starts on Sep 20, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 0.2200ZAR 0.4900ZAR 0.2100ZAR 0.2800+27.3%1.6B185
2025ZAR 0.1800ZAR 0.2500ZAR 0.1200ZAR 0.2200+15.8%1.1B250
2024ZAR 0.1700ZAR 0.2600ZAR 0.1500ZAR 0.1900+11.8%981.2M250
2023ZAR 0.2000ZAR 0.3300ZAR 0.1400ZAR 0.1700-19.0%669.9M248
2022ZAR 0.2900ZAR 0.3800ZAR 0.1600ZAR 0.2100-27.6%1B250
2021ZAR 0.3400ZAR 0.9900ZAR 0.2800ZAR 0.2900-14.7%1.1B250
2020ZAR 0.2400ZAR 0.6200ZAR 0.1400ZAR 0.3400+41.7%133.7M252
2019ZAR 0.2800ZAR 0.5000ZAR 0.2100ZAR 0.2400-20.0%56.4M249
2018ZAR 0.4300ZAR 0.5500ZAR 0.2500ZAR 0.3000-30.2%37.5M250
2017ZAR 0.2400ZAR 1.80ZAR 0.2400ZAR 0.4300n/a14.7M73

ORN monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 0.28000.0%
August 2026ZAR 0.28000.0%
July 2026ZAR 0.2800-3.4%
June 2026ZAR 0.29000.0%
May 2026ZAR 0.2900-9.4%
April 2026ZAR 0.3200-3.0%
March 2026ZAR 0.3300-19.5%
February 2026ZAR 0.4100-8.9%
January 2026ZAR 0.4500+104.5%
December 2025ZAR 0.2200+10.0%
November 2025ZAR 0.20000.0%
October 2025ZAR 0.20000.0%

About the ORN data

Daily bars. 2,257 sessions from Sep 20, 2017 to Sep 28, 2026, one row per JSE 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 16, 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 JSE trading days; minute timestamps are UTC. Prices are in ZAR. 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 Sep 20, 2017, 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 JSE

  • OCT Octodec Investments Limited
  • OMN Omnia Holdings Limited
  • OMU Old Mutual Limited
  • OPA Optasia Limited
  • OUT OUTsurance Group Limited
  • PAN Pan African Resources PLC
  • PBT PBT Holdings Limited
  • PHP Primary Health Properties Plc

Common questions

ORN share price history

Start with any symbol.

Start free