Other US listings · ORLA · stock
Orla Mining Ltd. (ORLA) stock price history
Every Other US listings trading session of Orla Mining Ltd. from Feb 17, 2017 to Jul 30, 2026: 2,374 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 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.
ORLA adjusted close, 2017 to 2026
- $21.67
- All time high, 2026
- $21.95
- 52 week high, $8.43 low
- 2,374
- Daily sessions since 2017
Last updated Jul 30, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ORLA key facts
- Orla Mining Ltd. (ORLA) closed at $9.44 on Jul 30, 2026 on Other US listings.
- ORLA's all time high close is $21.67, set on Mar 2, 2026; its all time low close is $0.0010 on Dec 18, 2018.
- ORLA's 52 week range is $8.43 to $21.95.
- ORLA returned +1.6% over the year to Jul 30, 2026 and +124.5% over five years.
- Since Feb 17, 2017 ORLA returned +873%, +27.2% a year compounded.
- ORLA's deepest drawdown was -99.9% from Jan 5, 2018 to Dec 18, 2018.
- DataCedar holds 2,374 daily sessions of ORLA history from Feb 17, 2017 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ORLA price chart, 2017 to 2026
ORLA returns
Price return from the last close on or before the window start to Jul 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -27.8% |
| 6 months | -44.6% |
| Year to date | -30.8% |
| 1 year | +1.6% |
| 3 years | +106.4% |
| 5 years | +124.5% |
| 10 years | n/a |
| Since Feb 17, 2017 | +873.4% |
| Compound annual growth, 9.4 years | +27.2% |
ORLA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $21.67 on Mar 2, 2026
- All time low close
- $0.0010 on Dec 18, 2018
- 52 week high
- $21.95 on Mar 2, 2026
- 52 week low
- $8.43 on Jul 17, 2026
- Deepest drawdown
- -99.9% from Jan 5, 2018 to Dec 18, 2018, recovered Dec 23, 2019
- Best single session
- +82,900% on Dec 19, 2018
- Worst single session
- -99.9% on Dec 18, 2018
- Volatility, 1 year annualised
- 72.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2017
- 9.7×
- Best calendar year
- 2020, +247%
- Worst calendar year
- 2018, -45%
ORLA 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 Feb 17, 2017; 2026 runs to Jul 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.71 | $21.95 | $8.43 | $9.44 | -29.8% | 413.5M | 144 |
| 2025 | $5.61 | $14.96 | $5.37 | $13.45 | +143.1% | 467.9M | 250 |
| 2024 | $3.24 | $5.79 | $3.01 | $5.53 | +70.5% | 113.9M | 252 |
| 2023 | $4.16 | $5.01 | $2.60 | $3.25 | -19.6% | 93.5M | 250 |
| 2022 | $3.81 | $5.23 | $2.30 | $4.03 | +5.8% | 34.3M | 251 |
| 2021 | $5.11 | $5.75 | $2.83 | $3.82 | -29.1% | 51.6M | 252 |
| 2020 | $1.55 | $6.03 | $1.09 | $5.38 | +247.1% | 9.3M | 253 |
| 2019 | $0.7940 | $1.55 | $0.7021 | $1.55 | +95.3% | 816.7K | 252 |
| 2018 | $1.46 | $1.47 | $0.0010 | $0.7940 | -45.1% | 815.6K | 251 |
| 2017 | $0.9698 | $1.45 | $0.8739 | $1.45 | n/a | 411.8K | 219 |
ORLA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $9.44 | -3.6% |
| June 2026 | $9.79 | -27.0% |
| May 2026 | $13.41 | +2.5% |
| April 2026 | $13.08 | -18.8% |
| March 2026 | $16.11 | -25.4% |
| February 2026 | $21.59 | +43.3% |
| January 2026 | $15.07 | +12.0% |
| December 2025 | $13.45 | -4.5% |
| November 2025 | $14.08 | +36.6% |
| October 2025 | $10.31 | -4.4% |
| September 2025 | $10.79 | -2.4% |
| August 2025 | $11.05 | +18.7% |
About the ORLA data
Daily bars. 2,374 sessions from Feb 17, 2017 to Jul 30, 2026, one row per Other US listings 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 Jul 13, 2026 forward, most recent session Jul 30, 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 Other US listings trading days; minute timestamps are UTC. Prices are in USD. 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 Feb 17, 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/ORLA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
ORLA share price history
