Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	0.500	0.500	0.490	0.490	0.466	68,784
2023-09-22	0.480	0.505	0.480	0.500	0.476	74,975
2023-09-21	0.490	0.500	0.485	0.485	0.461	75,324
2023-09-20	0.510	0.510	0.490	0.490	0.466	32,803
2023-09-19	0.505	0.515	0.505	0.505	0.480	106,828
2023-09-18	0.500	0.530	0.500	0.530	0.504	32,640
2023-09-15	0.515	0.515	0.510	0.510	0.485	11,500
2023-09-14	0.510	0.510	0.510	0.510	0.485	73,452
2023-09-13	0.510	0.510	0.510	0.510	0.485	72,639
2023-09-12	0.530	0.535	0.505	0.515	0.490	76,948
2023-09-11	0.520	0.530	0.520	0.530	0.504	31,845
2023-09-08	0.515	0.530	0.500	0.530	0.504	177,558
2023-09-07	0.540	0.540	0.515	0.530	0.504	74,224
2023-09-06	0.530	0.530	0.520	0.530	0.504	12,391
2023-09-05	0.535	0.540	0.530	0.530	0.504	98,701
2023-09-04	0.530	0.530	0.515	0.525	0.499	26,494
2023-09-01	0.520	0.530	0.520	0.530	0.504	38,262
2023-08-31	0.525	0.525	0.510	0.510	0.485	187,258
2023-08-30	0.525	0.530	0.520	0.530	0.504	18,437
2023-08-29	0.525	0.535	0.525	0.535	0.509	37,604
2023-08-28	0.535	0.540	0.530	0.540	0.514	2,201
2023-08-25	0.530	0.545	0.525	0.545	0.518	54,458
2023-08-24	0.525	0.530	0.525	0.525	0.499	2,625
2023-08-23	0.535	0.540	0.520	0.535	0.509	32,718
2023-08-22	0.535	0.545	0.525	0.545	0.518	15,405
2023-08-21	0.530	0.540	0.525	0.535	0.509	91,310
2023-08-18	0.535	0.540	0.530	0.535	0.509	47,410
2023-08-17	0.535	0.535	0.530	0.535	0.509	62,803
2023-08-16	0.540	0.545	0.535	0.540	0.514	115,850
2023-08-15	0.535	0.540	0.535	0.540	0.514	37,227
2023-08-14	0.535	0.540	0.530	0.530	0.504	162,848
2023-08-11	0.535	0.535	0.530	0.535	0.509	16,279
2023-08-10	0.530	0.535	0.530	0.535	0.509	77,505
2023-08-09	0.530	0.535	0.530	0.530	0.504	143,464
2023-08-08	0.535	0.540	0.535	0.535	0.509	89,705
2023-08-07	0.540	0.545	0.535	0.540	0.514	65,357
2023-08-04	0.545	0.545	0.540	0.540	0.514	3,863
2023-08-03	0.540	0.545	0.540	0.545	0.518	6,863
2023-08-02	0.550	0.550	0.540	0.545	0.518	32,642
2023-08-01	0.550	0.560	0.545	0.545	0.518	71,984
2023-07-31	0.565	0.565	0.550	0.550	0.523	68,369
2023-07-28	0.545	0.565	0.545	0.565	0.537	72,406
2023-07-27	0.550	0.550	0.540	0.540	0.514	66,874
2023-07-26	0.550	0.550	0.545	0.545	0.518	2,468
2023-07-25	0.545	0.560	0.545	0.560	0.533	20,502
2023-07-24	0.550	0.555	0.545	0.545	0.518	67,552
2023-07-21	0.530	0.550	0.530	0.550	0.523	9,497
2023-07-20	0.550	0.550	0.530	0.530	0.504	125,629
2023-07-19	0.550	0.555	0.535	0.535	0.509	93,106
2023-07-18	0.555	0.560	0.550	0.550	0.523	19,944
2023-07-17	0.540	0.565	0.540	0.540	0.514	129,535
2023-07-14	0.550	0.550	0.535	0.550	0.523	42,587
2023-07-13	0.575	0.575	0.535	0.540	0.514	59,513
2023-07-12	0.540	0.560	0.530	0.545	0.518	146,488
2023-07-11	0.525	0.540	0.520	0.535	0.509	644,172
2023-07-10	0.530	0.530	0.510	0.510	0.485	101,063
2023-07-07	0.520	0.530	0.495	0.530	0.504	300,645
2023-07-06	0.510	0.515	0.500	0.515	0.490	1,408,286
2023-07-05	0.515	0.515	0.495	0.500	0.476	629,414
2023-07-04	0.500	0.513	0.500	0.505	0.480	412,322

← NewerPage 14 of 22 · 1,271 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.