Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	0.410	0.410	0.410	0.410	0.390	50,000
2024-03-14	0.410	0.410	0.405	0.410	0.390	109,552
2024-03-13	0.405	0.410	0.405	0.410	0.390	22,369
2024-03-12	0.410	0.410	0.405	0.405	0.385	21,645
2024-03-11	0.410	0.410	0.410	0.410	0.390	51,096
2024-03-08	0.410	0.420	0.400	0.410	0.390	78,788
2024-03-07	0.415	0.430	0.405	0.405	0.385	62,381
2024-03-06	0.400	0.415	0.400	0.415	0.395	209,959
2024-03-05	0.415	0.415	0.400	0.400	0.380	44,542
2024-03-04	0.410	0.415	0.410	0.415	0.395	24,375
2024-03-01	0.405	0.425	0.400	0.425	0.404	205,371
2024-02-29	0.425	0.425	0.420	0.420	0.400	179,361
2024-02-28	0.435	0.435	0.400	0.430	0.409	278,083
2024-02-27	0.438	0.440	0.435	0.440	0.419	159,099
2024-02-26	0.435	0.440	0.430	0.435	0.414	159,051
2024-02-23	0.445	0.445	0.440	0.440	0.419	89,073
2024-02-22	0.445	0.445	0.445	0.445	0.423	145,000
2024-02-21	0.450	0.450	0.445	0.445	0.423	195,154
2024-02-20	0.445	0.445	0.445	0.445	0.423	279,100
2024-02-19	0.455	0.455	0.445	0.450	0.428	153,118
2024-02-16	0.455	0.455	0.455	0.455	0.433	0
2024-02-15	0.460	0.460	0.445	0.455	0.433	58,110
2024-02-14	0.460	0.460	0.450	0.460	0.438	122,594
2024-02-13	0.460	0.470	0.455	0.460	0.438	59,121
2024-02-12	0.465	0.465	0.465	0.465	0.442	4,159
2024-02-09	0.465	0.470	0.460	0.470	0.447	52,888
2024-02-08	0.460	0.470	0.455	0.470	0.447	119,073
2024-02-07	0.470	0.470	0.460	0.470	0.447	104,794
2024-02-06	0.465	0.475	0.465	0.470	0.447	40,031
2024-02-05	0.495	0.495	0.470	0.475	0.452	52,275
2024-02-02	0.475	0.495	0.460	0.495	0.471	146,398
2024-02-01	0.460	0.460	0.460	0.460	0.438	0
2024-01-31	0.470	0.480	0.460	0.460	0.438	66,387
2024-01-30	0.490	0.490	0.475	0.480	0.457	65,250
2024-01-29	0.495	0.495	0.480	0.480	0.457	12,544
2024-01-25	0.485	0.485	0.480	0.480	0.457	21,625
2024-01-24	0.485	0.485	0.485	0.485	0.461	7,700
2024-01-23	0.485	0.490	0.485	0.485	0.461	14,051
2024-01-22	0.495	0.500	0.480	0.490	0.466	106,816
2024-01-19	0.495	0.495	0.490	0.490	0.466	57,599
2024-01-18	0.495	0.500	0.495	0.500	0.476	3,881
2024-01-17	0.515	0.515	0.495	0.495	0.471	19,523
2024-01-16	0.500	0.520	0.495	0.520	0.495	43,374
2024-01-15	0.500	0.500	0.500	0.500	0.476	0
2024-01-12	0.515	0.515	0.500	0.500	0.476	106,499
2024-01-11	0.510	0.510	0.500	0.500	0.476	135,700
2024-01-10	0.500	0.510	0.490	0.510	0.485	229,405
2024-01-09	0.515	0.515	0.505	0.510	0.485	69,998
2024-01-08	0.490	0.520	0.490	0.515	0.490	146,553
2024-01-05	0.490	0.510	0.490	0.495	0.471	39,249
2024-01-04	0.500	0.505	0.490	0.490	0.466	373,878
2024-01-03	0.490	0.535	0.490	0.500	0.476	372,131
2024-01-02	0.450	0.480	0.450	0.480	0.457	112,869
2023-12-29	0.450	0.450	0.445	0.445	0.423	3,488
2023-12-28	0.450	0.450	0.445	0.450	0.428	40,857
2023-12-27	0.450	0.450	0.445	0.445	0.423	35,637
2023-12-22	0.445	0.450	0.440	0.450	0.428	90,155
2023-12-21	0.445	0.450	0.445	0.445	0.423	21,031
2023-12-20	0.450	0.450	0.440	0.445	0.423	95,014
2023-12-19	0.455	0.460	0.435	0.450	0.428	80,365

← NewerPage 12 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0100 AUD
2025-05-01	0.0040 AUD
2023-05-04	0.0150 AUD
2022-04-07	0.0200 AUD
2020-05-07	0.0050 AUD
2019-11-07	0.0100 AUD
2019-05-02	0.0200 AUD

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