Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	0.515	0.520	0.495	0.500	0.476	246,207
2023-06-30	0.505	0.510	0.500	0.505	0.480	275,579
2023-06-29	0.505	0.510	0.500	0.500	0.476	210,642
2023-06-28	0.510	0.510	0.505	0.505	0.480	20,263
2023-06-27	0.505	0.515	0.495	0.503	0.478	159,760
2023-06-26	0.520	0.520	0.495	0.500	0.476	238,142
2023-06-23	0.510	0.510	0.505	0.505	0.480	43,788
2023-06-22	0.515	0.520	0.505	0.505	0.480	87,967
2023-06-21	0.515	0.520	0.515	0.515	0.490	292,260
2023-06-20	0.520	0.520	0.508	0.515	0.490	65,247
2023-06-19	0.515	0.515	0.503	0.505	0.480	256,041
2023-06-16	0.540	0.540	0.510	0.525	0.499	797,985
2023-06-15	0.545	0.545	0.535	0.540	0.514	64,777
2023-06-14	0.550	0.550	0.535	0.545	0.518	84,390
2023-06-13	0.550	0.555	0.540	0.550	0.523	44,035
2023-06-09	0.560	0.560	0.545	0.550	0.523	145,015
2023-06-08	0.560	0.560	0.530	0.550	0.523	64,578
2023-06-07	0.585	0.585	0.565	0.570	0.542	48,301
2023-06-06	0.580	0.580	0.570	0.570	0.542	142,964
2023-06-05	0.585	0.590	0.580	0.585	0.556	53,996
2023-06-02	0.590	0.590	0.570	0.585	0.556	13,962
2023-06-01	0.585	0.600	0.565	0.595	0.566	61,247
2023-05-31	0.605	0.605	0.585	0.585	0.556	92,115
2023-05-30	0.610	0.610	0.605	0.605	0.575	18,587
2023-05-29	0.610	0.610	0.605	0.610	0.580	54,240
2023-05-26	0.605	0.610	0.605	0.610	0.580	18,831
2023-05-25	0.605	0.610	0.600	0.605	0.575	45,397
2023-05-24	0.630	0.630	0.605	0.610	0.580	46,165
2023-05-23	0.633	0.633	0.620	0.620	0.590	28,643
2023-05-22	0.630	0.660	0.610	0.620	0.590	38,198
2023-05-19	0.650	0.650	0.610	0.635	0.604	127,459
2023-05-18	0.655	0.665	0.640	0.650	0.618	42,480
2023-05-17	0.655	0.660	0.645	0.645	0.614	20,437
2023-05-16	0.660	0.660	0.650	0.655	0.623	66,849
2023-05-15	0.650	0.650	0.650	0.650	0.618	10,335
2023-05-12	0.660	0.665	0.650	0.650	0.618	103,631
2023-05-11	0.660	0.665	0.658	0.660	0.628	98,688
2023-05-10	0.660	0.665	0.660	0.660	0.628	8,923
2023-05-09	0.663	0.665	0.660	0.660	0.628	3,105
2023-05-08	0.665	0.665	0.655	0.660	0.628	79,181
2023-05-05	0.665	0.665	0.650	0.655	0.623	78,339
2023-05-04	0.650	0.665	0.650	0.665	0.633	15,548
2023-05-03	0.650	0.665	0.650	0.665	0.618	37,345
2023-05-02	0.670	0.670	0.650	0.665	0.618	143,044
2023-05-01	0.670	0.670	0.665	0.670	0.623	45,023
2023-04-28	0.665	0.665	0.665	0.665	0.618	0
2023-04-27	0.670	0.670	0.665	0.665	0.618	65,646
2023-04-26	0.665	0.670	0.665	0.670	0.623	57,037
2023-04-24	0.690	0.690	0.670	0.675	0.628	72,922
2023-04-21	0.690	0.690	0.660	0.670	0.623	202,153
2023-04-20	0.695	0.695	0.690	0.690	0.642	12,167
2023-04-19	0.720	0.720	0.700	0.700	0.651	118,951
2023-04-18	0.725	0.725	0.715	0.715	0.665	182,831
2023-04-17	0.730	0.730	0.725	0.725	0.674	37,942
2023-04-14	0.740	0.740	0.720	0.725	0.674	475,085
2023-04-13	0.745	0.745	0.730	0.730	0.679	29,499
2023-04-12	0.755	0.755	0.730	0.745	0.693	118,738
2023-04-11	0.750	0.760	0.745	0.750	0.697	55,101
2023-04-06	0.740	0.755	0.730	0.755	0.702	79,811
2023-04-05	0.733	0.733	0.725	0.730	0.679	17,848

← NewerPage 15 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.