Ora Banda Mining Ltd (OBM.AU) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	1.37	1.42	1.36	1.41	+6.44%	5,242,842
2026-10-15	1.35	1.35	1.31	1.32	-3.30%	8,290,702
2026-10-14	1.37	1.40	1.33	1.36	-2.50%	8,489,081
2026-10-13	1.44	1.45	1.37	1.40	-2.78%	5,687,154
2026-10-12	1.48	1.51	1.44	1.44	-1.37%	3,159,634
2026-10-09	1.43	1.47	1.41	1.46	+2.82%	4,693,474
2026-10-08	1.42	1.44	1.39	1.42	-0.70%	3,086,589
2026-10-07	1.45	1.47	1.43	1.43	+0.35%	3,752,475
2026-10-06	1.44	1.46	1.42	1.43	-1.04%	4,285,399
2026-10-05	1.46	1.50	1.44	1.44	-2.37%	2,144,471
2026-10-02	1.44	1.49	1.44	1.48	+1.72%	1,896,667
2026-10-01	1.47	1.49	1.43	1.45	-2.68%	4,420,849
2026-09-30	1.49	1.53	1.48	1.49	+0.68%	7,718,944
2026-09-29	1.43	1.48	1.42	1.48	+2.07%	7,082,251
2026-09-28	1.54	1.56	1.43	1.45	-6.15%	7,433,762
2026-09-25	1.53	1.55	1.50	1.54	+0.65%	3,819,483
2026-09-24	1.48	1.54	1.48	1.53	-1.60%	3,858,554
2026-09-23	1.58	1.58	1.54	1.56	+2.63%	7,519,864
2026-09-22	1.57	1.58	1.52	1.52	-0.65%	2,991,018
2026-09-21	1.53	1.58	1.52	1.53	+0.00%	5,454,597
2026-09-18	1.50	1.53	1.49	1.53	+7.37%	24,860,884
2026-09-17	1.42	1.44	1.40	1.43	-3.06%	5,644,978
2026-09-16	1.45	1.49	1.41	1.47	+2.08%	10,864,880
2026-09-15	1.49	1.49	1.43	1.44	-5.26%	5,494,042
2026-09-14	1.55	1.56	1.50	1.52	-1.62%	4,359,565
2026-09-11	1.52	1.54	1.49	1.54	-3.13%	9,084,355
2026-09-10	1.49	1.61	1.49	1.59	+4.93%	7,698,381
2026-09-09	1.53	1.54	1.49	1.52	-1.62%	7,709,583
2026-09-08	1.56	1.58	1.53	1.54	-0.64%	3,228,587
2026-09-07	1.61	1.61	1.54	1.55	-2.20%	7,751,129
2026-09-04	1.57	1.63	1.56	1.59	+5.65%	54,940,236
2026-09-03	1.49	1.51	1.47	1.50	+3.44%	8,378,016
2026-09-02	1.50	1.52	1.44	1.46	-6.13%	8,305,579
2026-09-01	1.51	1.57	1.50	1.55	+1.31%	4,272,212
2026-08-31	1.54	1.57	1.49	1.53	-3.77%	17,004,289
2026-08-28	1.60	1.63	1.57	1.59	+0.95%	10,332,547
2026-08-27	1.55	1.62	1.51	1.57	-2.48%	9,980,349
2026-08-26	1.60	1.66	1.59	1.61	+1.89%	10,263,025
2026-08-25	1.68	1.68	1.57	1.58	-5.37%	8,278,202
2026-08-24	1.63	1.69	1.61	1.68	+3.72%	9,619,479
2026-08-21	1.61	1.63	1.56	1.61	+1.89%	7,408,174
2026-08-20	1.48	1.58	1.48	1.58	+14.03%	22,893,455
2026-08-19	1.31	1.42	1.31	1.39	+1.46%	7,510,374
2026-08-18	1.37	1.41	1.36	1.37	-0.36%	6,015,444
2026-08-17	1.33	1.39	1.32	1.38	+4.96%	8,021,270
2026-08-14	1.32	1.35	1.29	1.31	-2.96%	7,275,727
2026-08-13	1.34	1.39	1.34	1.35	-0.37%	7,993,162
2026-08-12	1.35	1.39	1.33	1.35	-0.37%	4,447,716
2026-08-11	1.41	1.41	1.34	1.36	-0.37%	60,491,849
2026-08-10	1.41	1.44	1.34	1.36	+1.87%	11,359,297
2026-08-07	1.32	1.35	1.29	1.34	+1.90%	7,274,618
2026-08-06	1.32	1.36	1.30	1.31	+4.78%	10,929,501
2026-08-05	1.16	1.25	1.16	1.25	+8.66%	6,918,449
2026-08-04	1.17	1.18	1.13	1.16	-0.86%	4,289,080
2026-08-03	1.14	1.20	1.14	1.17	+2.64%	5,665,227
2026-07-31	1.11	1.14	1.11	1.14	+8.10%	5,981,309
2026-07-30	1.15	1.15	1.05	1.05	-4.98%	6,252,611
2026-07-29	1.13	1.13	1.08	1.10	+0.00%	4,505,796
2026-07-28	1.10	1.11	1.06	1.10	-1.34%	3,625,510
2026-07-27	1.08	1.14	1.06	1.12	+6.67%	6,502,636
2026-07-24	1.04	1.06	1.03	1.05	-3.67%	5,866,428
2026-07-23	1.12	1.15	1.07	1.09	-1.36%	7,612,144
2026-07-22	1.05	1.11	1.04	1.10	+7.28%	8,612,567
2026-07-21	1.00	1.04	0.98	1.03	+2.49%	8,065,711
2026-07-20	1.02	1.03	0.99	1.00	+0.50%	8,342,501
2026-07-17	1.03	1.03	0.98	1.00	-7.41%	8,816,670
2026-07-16	1.10	1.10	1.04	1.08	-0.92%	7,387,199
2026-07-15	1.13	1.16	1.08	1.09	-2.24%	5,825,949
2026-07-14	1.10	1.13	1.05	1.11	+0.00%	4,349,353
2026-07-13	1.08	1.12	1.07	1.11	-0.45%	4,907,829
2026-07-10	1.10	1.14	1.09	1.12	+5.16%	4,932,225
2026-07-09	1.04	1.08	1.02	1.06	-1.39%	5,074,714
2026-07-08	1.10	1.10	1.06	1.08	-4.42%	5,203,295
2026-07-07	1.17	1.17	1.13	1.13	-3.83%	3,825,337
2026-07-06	1.20	1.20	1.15	1.18	-1.26%	4,572,603
2026-07-03	1.15	1.20	1.14	1.19	+7.69%	6,322,689
2026-07-02	1.07	1.11	1.06	1.10	+8.33%	17,495,916
2026-07-01	1.06	1.07	1.00	1.02	-3.32%	5,793,387
2026-06-30	1.13	1.13	1.04	1.05	-6.22%	7,816,080
2026-06-29	1.17	1.18	1.11	1.13	-0.44%	5,387,233
2026-06-26	1.13	1.15	1.09	1.13	+1.80%	5,006,272
2026-06-25	1.13	1.14	1.08	1.11	-4.72%	6,458,657
2026-06-24	1.23	1.23	1.15	1.17	-5.28%	6,850,230
2026-06-23	1.30	1.30	1.23	1.23	-5.02%	4,148,040
2026-06-22	1.22	1.30	1.21	1.29	+6.58%	5,689,643
2026-06-19	1.25	1.29	1.20	1.22	-5.81%	11,009,757
2026-06-18	1.34	1.36	1.29	1.29	-7.53%	12,019,247
2026-06-17	1.32	1.40	1.31	1.40	+5.68%	8,654,361
2026-06-16	1.28	1.38	1.27	1.32	+2.72%	6,394,164
2026-06-15	1.17	1.30	1.17	1.28	+16.29%	10,209,276
2026-06-12	1.08	1.11	1.05	1.10	+8.33%	9,281,279
2026-06-11	1.05	1.06	0.99	1.02	-6.42%	18,954,193
2026-06-10	1.17	1.18	1.09	1.09	-9.92%	7,018,981
2026-06-09	1.21	1.23	1.15	1.21	-5.47%	5,850,821
2026-06-05	1.33	1.34	1.26	1.28	-3.76%	3,173,753
2026-06-04	1.32	1.34	1.29	1.33	-1.85%	3,412,979
2026-06-03	1.35	1.38	1.31	1.35	-1.09%	4,976,688
2026-06-02	1.34	1.41	1.30	1.37	-2.49%	7,282,849
2026-06-01	1.37	1.42	1.37	1.41	+2.93%	2,484,138
2026-05-29	1.35	1.38	1.34	1.36	+7.48%	6,674,237
2026-05-28	1.36	1.41	1.26	1.27	-8.30%	5,552,166
2026-05-27	1.39	1.42	1.38	1.39	+0.36%	2,454,461
2026-05-26	1.41	1.41	1.36	1.38	-0.72%	2,726,249
2026-05-25	1.36	1.41	1.35	1.39	+4.51%	3,084,948
2026-05-22	1.31	1.33	1.29	1.33	+2.70%	2,729,205
2026-05-21	1.35	1.38	1.28	1.29	-1.15%	3,971,078
2026-05-20	1.38	1.43	1.31	1.31	-6.76%	6,358,331
2026-05-19	1.41	1.50	1.40	1.41	+6.04%	5,953,314
2026-05-18	1.35	1.42	1.30	1.32	-2.21%	7,640,424
2026-05-15	1.40	1.42	1.32	1.35	-4.24%	9,320,490
2026-05-14	1.39	1.43	1.38	1.42	+2.17%	3,483,756
2026-05-13	1.40	1.44	1.38	1.39	-1.07%	2,704,476
2026-05-12	1.39	1.42	1.38	1.40	+4.09%	3,518,521
2026-05-11	1.35	1.36	1.34	1.34	-0.37%	4,031,315
2026-05-08	1.31	1.37	1.31	1.35	+0.37%	3,124,602
2026-05-07	1.35	1.37	1.31	1.34	+5.49%	7,809,579
2026-05-06	1.29	1.29	1.22	1.27	+0.39%	6,753,041
2026-05-05	1.28	1.28	1.25	1.27	-2.68%	4,206,842
2026-05-04	1.35	1.37	1.30	1.30	-2.97%	4,777,473
2026-05-01	1.36	1.38	1.33	1.34	+1.89%	2,578,027
2026-04-30	1.36	1.38	1.31	1.32	-6.71%	5,512,639
2026-04-29	1.42	1.44	1.39	1.42	-4.07%	4,525,407
2026-04-28	1.52	1.56	1.46	1.48	-4.22%	4,139,771
2026-04-27	1.47	1.56	1.47	1.54	+4.41%	6,704,066
2026-04-24	1.55	1.55	1.46	1.48	-4.84%	17,735,202
2026-04-23	1.61	1.64	1.52	1.55	-4.32%	11,943,357
2026-04-22	1.54	1.62	1.52	1.62	+2.53%	9,831,413
2026-04-21	1.57	1.59	1.56	1.58	+1.28%	4,441,481
2026-04-20	1.49	1.59	1.47	1.56	+4.70%	5,943,878
2026-04-17	1.42	1.50	1.40	1.49	+2.76%	8,129,884
2026-04-16	1.38	1.48	1.34	1.45	+10.27%	12,465,114
2026-04-15	1.30	1.35	1.29	1.31	+4.78%	10,700,658
2026-04-14	1.24	1.27	1.23	1.25	+2.87%	5,066,793
2026-04-13	1.27	1.29	1.20	1.22	-8.96%	11,807,231
2026-04-10	1.32	1.36	1.31	1.34	-1.11%	3,986,623
2026-04-09	1.27	1.36	1.24	1.35	+2.26%	5,062,222
2026-04-08	1.25	1.33	1.25	1.32	+14.72%	7,045,533
2026-04-07	1.15	1.17	1.14	1.16	+3.13%	2,873,049
2026-04-02	1.25	1.28	1.12	1.12	-10.04%	9,105,895
2026-04-01	1.24	1.28	1.22	1.25	+6.87%	8,081,947
2026-03-31	1.10	1.18	1.07	1.17	+5.43%	4,905,162
2026-03-30	1.11	1.14	1.08	1.10	-0.90%	4,655,439
2026-03-27	1.11	1.12	1.07	1.11	-1.33%	4,725,186
2026-03-26	1.14	1.16	1.11	1.13	-0.88%	6,238,232
2026-03-25	1.09	1.15	1.07	1.14	+8.57%	12,897,340
2026-03-24	1.13	1.16	1.01	1.05	+0.00%	18,953,798
2026-03-23	1.14	1.15	1.03	1.05	-11.02%	11,281,722
2026-03-20	1.23	1.25	1.16	1.18	-7.81%	45,053,950
2026-03-19	1.40	1.42	1.28	1.28	-14.09%	13,069,009
2026-03-18	1.50	1.52	1.46	1.49	-0.67%	5,242,366
2026-03-17	1.40	1.52	1.40	1.50	+9.09%	10,443,399
2026-03-16	1.32	1.39	1.29	1.38	+1.85%	7,118,633
2026-03-13	1.40	1.40	1.33	1.35	-5.92%	11,187,983
2026-03-12	1.48	1.50	1.42	1.44	+1.41%	15,142,242
2026-03-11	1.30	1.42	1.28	1.42	+21.46%	11,622,794
2026-03-10	1.26	1.27	1.14	1.17	-4.12%	5,814,787
2026-03-09	1.30	1.31	1.19	1.22	-7.95%	10,817,550
2026-03-06	1.38	1.38	1.30	1.32	-7.04%	6,994,144
2026-03-05	1.35	1.43	1.34	1.42	+4.80%	13,619,075
2026-03-04	1.29	1.36	1.28	1.35	-1.45%	4,926,881
2026-03-03	1.35	1.38	1.33	1.38	-1.08%	4,607,751
2026-03-02	1.35	1.42	1.33	1.39	+7.75%	6,866,387
2026-02-27	1.25	1.31	1.25	1.29	+4.45%	6,870,984
2026-02-26	1.23	1.25	1.22	1.24	+0.00%	4,182,220
2026-02-25	1.25	1.25	1.22	1.24	+0.82%	3,354,479
2026-02-24	1.29	1.30	1.20	1.23	-3.16%	6,281,203
2026-02-23	1.25	1.27	1.23	1.26	+2.85%	3,876,671
2026-02-20	1.24	1.24	1.20	1.23	-0.40%	4,451,604
2026-02-19	1.29	1.29	1.21	1.24	-2.76%	4,306,637
2026-02-18	1.26	1.28	1.22	1.27	-0.78%	8,646,652
2026-02-17	1.31	1.31	1.26	1.28	-2.29%	5,595,254
2026-02-16	1.27	1.32	1.27	1.31	+5.22%	12,201,966
2026-02-13	1.19	1.25	1.17	1.25	-2.73%	8,918,173
2026-02-12	1.29	1.30	1.26	1.28	+0.39%	8,876,890
2026-02-11	1.25	1.28	1.25	1.27	+1.59%	6,907,471
2026-02-10	1.23	1.27	1.21	1.25	+5.02%	15,577,073
2026-02-09	1.12	1.21	1.10	1.20	+12.21%	10,796,096
2026-02-06	1.09	1.10	1.05	1.06	-4.05%	8,801,611
2026-02-05	1.16	1.17	1.09	1.11	-5.93%	11,655,297
2026-02-04	1.22	1.23	1.17	1.18	+0.00%	10,062,671
2026-02-03	1.20	1.24	1.17	1.18	+1.29%	14,515,791
2026-02-02	1.23	1.25	1.13	1.17	-8.98%	17,588,640
2026-01-30	1.45	1.45	1.27	1.28	-11.72%	13,393,451
2026-01-29	1.69	1.70	1.35	1.45	-13.43%	21,506,935
2026-01-28	1.63	1.69	1.61	1.68	+4.36%	6,145,873
2026-01-27	1.59	1.62	1.55	1.60	+1.58%	11,204,980
2026-01-23	1.62	1.66	1.57	1.58	+2.60%	7,866,491
2026-01-22	1.62	1.66	1.51	1.54	-7.23%	7,634,384
2026-01-21	1.72	1.72	1.64	1.66	-0.30%	8,076,783
2026-01-20	1.68	1.69	1.63	1.67	-0.30%	7,542,171
2026-01-19	1.64	1.70	1.62	1.67	+3.09%	3,005,854
2026-01-16	1.63	1.67	1.60	1.62	+1.57%	3,809,314
2026-01-15	1.64	1.65	1.58	1.59	-0.62%	3,281,141
2026-01-14	1.61	1.62	1.57	1.60	-0.31%	4,947,789
2026-01-13	1.57	1.62	1.55	1.61	+5.23%	5,583,250
2026-01-12	1.55	1.58	1.52	1.53	+0.66%	4,036,229
2026-01-09	1.53	1.58	1.52	1.52	+0.66%	4,659,907
2026-01-08	1.53	1.54	1.50	1.51	-1.95%	3,979,306
2026-01-07	1.59	1.59	1.52	1.54	-1.60%	5,872,205
2026-01-06	1.58	1.58	1.54	1.56	+0.97%	3,982,917
2026-01-05	1.54	1.55	1.51	1.55	+0.65%	3,647,323
2026-01-02	1.53	1.56	1.52	1.54	+0.65%	2,950,369
2025-12-31	1.51	1.53	1.48	1.53	+2.34%	2,469,252
2025-12-30	1.44	1.50	1.40	1.50	-3.24%	4,715,842
2025-12-29	1.56	1.57	1.50	1.54	-0.96%	5,746,771
2025-12-24	1.56	1.57	1.53	1.56	+0.32%	3,155,821
2025-12-23	1.54	1.56	1.52	1.55	+0.65%	4,680,792
2025-12-22	1.50	1.55	1.46	1.54	+4.39%	8,586,754
2025-12-19	1.49	1.51	1.46	1.48	-0.34%	51,822,700
2025-12-18	1.40	1.49	1.39	1.49	+6.07%	14,751,144
2025-12-17	1.29	1.40	1.27	1.40	+8.53%	5,451,658
2025-12-16	1.33	1.35	1.27	1.29	-4.09%	6,508,387
2025-12-15	1.31	1.38	1.28	1.34	+2.28%	6,625,855
2025-12-12	1.31	1.34	1.28	1.31	+4.78%	10,504,121
2025-12-11	1.29	1.31	1.25	1.25	-1.18%	7,215,648
2025-12-10	1.23	1.27	1.22	1.27	+5.39%	7,231,396
2025-12-09	1.20	1.22	1.18	1.21	-0.41%	7,599,242
2025-12-08	1.26	1.29	1.21	1.21	-3.97%	8,424,550
2025-12-05	1.28	1.29	1.25	1.26	+0.40%	6,249,016
2025-12-04	1.28	1.30	1.24	1.25	-1.95%	3,926,990
2025-12-03	1.25	1.28	1.22	1.28	+1.99%	4,932,525
2025-12-02	1.26	1.29	1.25	1.25	-1.18%	5,060,075
2025-12-01	1.33	1.33	1.23	1.27	-4.51%	7,250,774
2025-11-28	1.28	1.34	1.27	1.33	+3.10%	2,836,165
2025-11-27	1.28	1.31	1.27	1.29	+0.78%	21,128,052
2025-11-26	1.28	1.29	1.24	1.28	-0.39%	4,063,281
2025-11-25	1.24	1.28	1.22	1.28	+9.83%	6,093,487
2025-11-24	1.18	1.20	1.14	1.17	+0.00%	10,472,136
2025-11-21	1.17	1.17	1.12	1.17	-2.90%	8,079,504
2025-11-20	1.19	1.22	1.17	1.21	+4.33%	4,247,192
2025-11-19	1.18	1.20	1.14	1.16	+0.43%	3,719,068
2025-11-18	1.20	1.20	1.15	1.15	-4.56%	7,678,946
2025-11-17	1.17	1.21	1.15	1.21	+0.84%	12,792,214
2025-11-14	1.16	1.20	1.14	1.20	+0.42%	104,641,373
2025-11-13	1.22	1.22	1.19	1.19	+0.85%	8,134,307
2025-11-12	1.24	1.24	1.18	1.18	-3.67%	9,294,606
2025-11-11	1.25	1.26	1.21	1.23	+1.66%	9,742,368
2025-11-10	1.17	1.21	1.16	1.21	+6.17%	4,933,741
2025-11-07	1.19	1.19	1.14	1.14	-5.02%	7,181,123
2025-11-06	1.18	1.20	1.14	1.20	+3.91%	7,672,947
2025-11-05	1.13	1.16	1.08	1.15	-2.95%	12,115,781
2025-11-04	1.16	1.21	1.16	1.19	-1.25%	6,500,185
2025-11-03	1.22	1.22	1.20	1.20	-0.83%	2,553,798
2025-10-31	1.19	1.23	1.18	1.21	+3.86%	5,211,613
2025-10-30	1.16	1.18	1.13	1.17	-1.69%	7,489,460
2025-10-29	1.18	1.19	1.15	1.19	+1.72%	7,025,610
2025-10-28	1.20	1.20	1.14	1.17	-7.54%	10,114,711
2025-10-27	1.25	1.28	1.24	1.26	+0.00%	5,566,783
2025-10-24	1.30	1.30	1.25	1.26	-1.56%	4,414,205
2025-10-23	1.33	1.33	1.27	1.28	+0.00%	8,851,096

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+31.68%). 가장 약한 달: 6월 (-30.31%). 일별 데이터 2년치(2025–2026) 기준.

1월+4.44%
2월+11.77%
3월+1.15%
4월-0.05%
5월+6.60%
6월-30.31%
7월-1.32%
8월+31.68%
9월+13.62%
10월+2.54%
11월+10.83%
12월+20.47%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Ora Banda Mining Ltd (OBM.AU)의 최근 종가는 얼마입니까?

2026-10-16 기준 1.41. Closelook 데이터 레이크의 일별 가격 기록 기준.

OBM.AU의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 1.72, 최저 0.98 (2026-10-16 기준).

Ora Banda Mining Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 OBM.AU의 가장 강한 달은 8월(평균 +31.68%), 가장 약한 달은 6월(평균 -30.31%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 455개로 계산.