OMG Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.032	0.032	0.031	0.031	0.031	182,144
2023-05-17	0.027	0.032	0.027	0.032	0.032	286,010
2023-05-16	0.029	0.032	0.027	0.027	0.027	333,809
2023-05-15	0.028	0.029	0.027	0.027	0.027	181,543
2023-05-12	0.023	0.027	0.023	0.027	0.027	212,299
2023-05-11	0.020	0.022	0.020	0.022	0.022	149,894
2023-05-10	0.021	0.021	0.020	0.020	0.020	170,394
2023-05-09	0.019	0.019	0.019	0.019	0.019	100,000
2023-05-04	0.018	0.020	0.018	0.019	0.019	625,695
2023-05-03	0.017	0.017	0.017	0.017	0.017	60
2023-05-02	0.017	0.017	0.017	0.017	0.017	1,961
2023-05-01	0.015	0.020	0.015	0.019	0.019	2,195,446
2023-04-28	0.015	0.015	0.015	0.015	0.015	1,000
2023-04-26	0.016	0.016	0.015	0.015	0.015	161,360
2023-04-24	0.017	0.017	0.015	0.016	0.016	437,728
2023-04-21	0.014	0.014	0.014	0.014	0.014	12
2023-04-19	0.014	0.014	0.014	0.014	0.014	1
2023-04-17	0.014	0.014	0.014	0.014	0.014	6,000
2023-04-14	0.014	0.014	0.014	0.014	0.014	4,109
2023-04-13	0.015	0.015	0.014	0.014	0.014	338,045
2023-04-12	0.017	0.017	0.015	0.016	0.016	372,405
2023-04-06	0.018	0.018	0.018	0.018	0.018	82
2023-04-05	0.019	0.021	0.018	0.018	0.018	708,546
2023-04-04	0.017	0.018	0.017	0.018	0.018	27,400
2023-04-03	0.015	0.015	0.015	0.015	0.015	3,812
2023-03-30	0.014	0.014	0.014	0.014	0.014	45,877
2023-03-29	0.016	0.016	0.016	0.016	0.016	240,553
2023-03-28	0.017	0.017	0.017	0.017	0.017	64,000
2023-03-24	0.018	0.019	0.018	0.018	0.018	48,933
2023-03-23	0.019	0.019	0.019	0.019	0.019	4,133
2023-03-21	0.019	0.019	0.019	0.019	0.019	78
2023-03-16	0.019	0.019	0.019	0.019	0.019	50,000
2023-03-15	0.019	0.019	0.018	0.018	0.018	69,802
2023-03-14	0.019	0.019	0.019	0.019	0.019	9,916
2023-03-13	0.019	0.019	0.019	0.019	0.019	12,120
2023-03-10	0.019	0.020	0.019	0.020	0.020	45,004
2023-03-02	0.021	0.021	0.019	0.019	0.019	643,160
2023-03-01	0.023	0.023	0.022	0.022	0.022	234,446
2023-02-28	0.022	0.022	0.022	0.022	0.022	45,807
2023-02-23	0.023	0.023	0.022	0.022	0.022	555,454
2023-02-22	0.024	0.024	0.024	0.024	0.024	64,816
2023-02-21	0.023	0.023	0.023	0.023	0.023	26,000
2023-02-17	0.022	0.022	0.022	0.022	0.022	2,500
2023-02-16	0.022	0.022	0.022	0.022	0.022	190,000
2023-02-15	0.021	0.022	0.020	0.021	0.021	164,300
2023-02-14	0.021	0.021	0.021	0.021	0.021	169,687
2023-02-13	0.020	0.020	0.020	0.020	0.020	50,000
2023-02-10	0.024	0.024	0.022	0.023	0.023	162,534
2023-02-09	0.024	0.024	0.024	0.024	0.024	3,540
2023-02-08	0.025	0.025	0.024	0.024	0.024	60,249
2023-02-07	0.024	0.024	0.022	0.023	0.023	137,882
2023-02-06	0.027	0.027	0.024	0.025	0.025	437,393
2023-02-03	0.025	0.027	0.025	0.026	0.026	357,108
2023-02-01	0.026	0.026	0.025	0.025	0.025	997,404
2023-01-31	0.029	0.029	0.026	0.026	0.026	137,600
2023-01-30	0.028	0.028	0.028	0.028	0.028	105
2023-01-24	0.027	0.028	0.027	0.028	0.028	274,433
2023-01-23	0.027	0.027	0.026	0.027	0.027	67,501
2023-01-20	0.028	0.028	0.028	0.028	0.028	4,984
2023-01-19	0.027	0.027	0.027	0.027	0.027	130,177

← NewerPage 12 of 17 · 1,006 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.