ORLA
ORLA MINING (ORLA)
NYSE
$9.51+$0.08 (+0.87%)
Price as of Jul 13, 2026 8:00 PM EDT
  • $3.4B
    Market Cap
  • -16.21%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -11.46%
    Low Price$9.38
    High Price$11.57
  • 3 Months
    -47.81%
    Low Price$9.38
    High Price$16.43
  • 1 Year
    -16.21%
    Low Price$9.30
    High Price$21.70
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
9.53
9.65
9.32
9.43
-3.38%
2,081,629
07/10/2026
9.67
9.86
9.56
9.76
+0.10%
2,826,836
07/09/2026
9.67
9.79
9.57
9.75
+3.17%
2,103,475
07/08/2026
9.54
9.65
9.15
9.45
-3.28%
4,002,025
07/07/2026
10.24
10.27
9.65
9.77
-5.15%
2,384,443
07/06/2026
10.41
10.48
10.08
10.30
+1.18%
1,950,720
07/02/2026
10.17
10.50
9.97
10.18
+3.98%
4,019,637
07/01/2026
9.77
10.22
9.75
9.79
0.00%
1,740,191
06/30/2026
9.66
9.81
9.52
9.79
+0.62%
2,897,192
06/29/2026
9.55
9.78
9.42
9.73
+0.93%
3,836,202
06/26/2026
9.64
10.09
9.55
9.64
+1.58%
4,787,826
06/25/2026
9.60
9.67
9.26
9.49
+1.17%
2,716,584
06/24/2026
9.43
9.68
9.20
9.38
-3.99%
3,271,132
06/23/2026
9.86
10.00
9.64
9.77
-4.50%
3,194,457
06/22/2026
10.34
10.34
10.13
10.23
-1.45%
2,715,059
06/18/2026
11.13
11.27
10.24
10.38
-6.74%
6,736,997
06/17/2026
11.54
12.04
11.10
11.13
-3.80%
4,067,565
06/16/2026
11.35
11.68
11.22
11.57
+3.30%
3,799,768
06/15/2026
11.40
11.72
11.07
11.20
+5.16%
3,648,957
06/12/2026
10.48
10.77
10.29
10.65
+2.80%
3,277,399
06/11/2026
9.76
10.45
9.75
10.36
+5.93%
3,415,764
06/10/2026
10.11
10.25
9.75
9.78
-6.59%
3,449,720
06/09/2026
10.91
11.01
10.10
10.47
-3.50%
3,865,220
06/08/2026
10.88
11.00
10.55
10.85
+0.37%
4,146,539
06/05/2026
11.20
11.26
10.58
10.81
-4.59%
6,492,686
06/04/2026
11.40
11.68
11.28
11.33
+0.80%
5,199,128
06/03/2026
11.87
11.87
11.16
11.24
-5.78%
5,343,973
06/02/2026
12.43
12.46
11.87
11.93
-3.17%
3,277,659
06/01/2026
12.85
13.03
12.05
12.32
-8.13%
4,335,240
05/29/2026
12.51
13.46
12.42
13.41
+7.62%
2,744,251
05/28/2026
12.00
12.68
11.82
12.46
+2.38%
3,866,475
05/27/2026
12.25
12.45
12.11
12.17
-3.26%
1,808,942
05/26/2026
12.30
12.74
12.29
12.58
+4.96%
2,027,040
05/26/2026
$0.02 Dividend
05/22/2026
12.20
12.21
11.96
11.99
-2.28%
2,585,971
05/21/2026
11.99
12.62
11.95
12.26
-0.24%
1,845,966
05/20/2026
12.50
12.50
12.07
12.29
+1.15%
5,206,711
05/19/2026
12.78
12.93
12.10
12.15
-6.38%
4,650,701
05/18/2026
13.39
13.55
12.84
12.98
-2.62%
3,775,945
05/15/2026
14.00
14.12
13.20
13.33
-9.74%
3,179,298
05/14/2026
14.55
15.20
13.84
14.77
+1.44%
7,087,534
05/13/2026
14.08
14.63
13.91
14.56
+0.76%
5,370,660
05/12/2026
14.58
14.78
13.87
14.45
-2.30%
2,497,231
05/11/2026
14.65
15.30
14.25
14.79
-1.53%
4,375,626
05/11/2026
$0.39 Earnings
05/08/2026
14.56
15.16
14.43
15.02
+5.32%
2,986,765
05/07/2026
15.03
15.30
14.25
14.26
-1.99%
5,292,275
05/06/2026
14.21
14.86
14.21
14.55
+8.49%
3,416,186
05/05/2026
13.27
13.55
13.13
13.41
+3.47%
2,248,096
05/04/2026
13.04
13.30
12.84
12.96
-2.41%
2,143,152
05/01/2026
13.18
13.38
13.02
13.28
+1.53%
1,811,041
04/30/2026
13.35
13.58
12.96
13.08
+1.08%
3,327,921
04/29/2026
13.40
13.59
12.88
12.94
-4.85%
2,891,192
04/28/2026
13.93
14.11
13.57
13.60
-5.29%
2,310,654
04/27/2026
14.26
14.45
14.04
14.36
-1.44%
2,055,026
04/24/2026
14.44
14.64
14.03
14.57
+1.96%
1,886,921
04/23/2026
14.36
14.50
14.05
14.29
-3.31%
3,913,950
04/22/2026
15.18
15.18
14.58
14.78
+1.79%
2,483,828
04/21/2026
15.99
15.99
14.32
14.52
-9.97%
5,109,962
04/20/2026
16.16
16.32
15.91
16.13
-1.70%
1,752,714
04/17/2026
16.48
17.16
16.33
16.41
+2.11%
3,062,572
04/16/2026
16.32
16.58
15.62
16.07
-0.37%
3,558,175
04/15/2026
17.72
17.72
16.07
16.13
-9.22%
4,116,444
04/14/2026
18.31
18.54
17.60
17.77
-1.66%
3,643,205
04/13/2026
17.58
18.11
17.38
18.07
+0.50%
1,832,581
04/10/2026
17.79
18.29
17.71
17.98
+1.52%
1,622,561
04/09/2026
17.84
18.38
17.48
17.71
0.00%
1,533,347
04/08/2026
18.82
18.98
17.37
17.71
+1.08%
2,200,615
04/07/2026
17.43
17.56
16.71
17.52
+0.40%
1,632,979
04/06/2026
17.19
17.70
17.00
17.45
+2.52%
1,790,443
04/02/2026
15.66
17.28
15.51
17.02
+1.97%
1,891,412
04/01/2026
16.54
17.40
16.25
16.69
+3.60%
3,267,433
03/31/2026
14.97
16.18
14.95
16.11
+10.63%
2,924,132
03/30/2026
14.86
14.95
14.34
14.56
-0.14%
1,928,503
03/27/2026
13.98
14.94
13.83
14.58
+5.72%
2,519,990
03/26/2026
14.01
14.63
13.77
13.79
-5.15%
2,067,296
03/25/2026
14.88
15.08
14.41
14.54
+1.75%
1,955,645
03/24/2026
14.06
14.53
13.48
14.29
+0.77%
2,609,472
03/23/2026
13.85
14.58
13.73
14.18
+1.21%
4,562,890
03/20/2026
13.80
14.22
13.25
14.01
+4.94%
5,458,960
03/19/2026
13.69
13.73
12.39
13.35
-7.02%
3,128,976
03/19/2026
$0.42 Earnings
03/18/2026
15.48
15.60
14.27
14.36
-10.74%
2,822,042
03/17/2026
16.61
17.04
15.98
16.09
-2.60%
1,815,448
03/16/2026
16.41
16.93
16.05
16.52
+1.35%
1,864,043
03/13/2026
17.08
17.08
15.93
16.30
-4.73%
2,171,643
03/12/2026
17.53
17.72
16.86
17.11
-3.44%
1,444,116
03/11/2026
18.00
18.02
17.19
17.72
-2.90%
1,263,135
03/10/2026
18.27
18.70
18.01
18.25
+1.61%
1,435,696
03/09/2026
17.31
18.05
16.94
17.96
-0.72%
1,991,221
03/06/2026
17.61
18.37
17.23
18.09
-1.36%
1,431,888
03/05/2026
20.00
20.00
17.86
18.34
-7.97%
2,694,223
03/04/2026
20.51
20.77
19.85
19.93
-0.65%
1,938,719
03/03/2026
20.37
20.77
19.00
20.05
-7.47%
2,314,679
03/02/2026
21.88
21.95
20.77
21.67
+0.37%
2,766,126
02/27/2026
20.95
21.71
20.78
21.59
+4.34%
1,763,948
02/26/2026
19.87
20.76
19.70
20.69
+3.91%
1,552,788
02/25/2026
19.98
20.35
19.69
19.92
+1.01%
1,383,472
02/24/2026
18.62
19.93
18.49
19.72
+2.65%
2,034,963
02/23/2026
19.13
19.26
18.57
19.21
+2.89%
2,267,245