Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	0.730	0.735	0.720	0.720	0.669	76,333
2023-04-03	0.720	0.725	0.720	0.725	0.674	108,413
2023-03-31	0.730	0.730	0.720	0.720	0.669	15,951
2023-03-30	0.720	0.725	0.720	0.725	0.674	60,978
2023-03-29	0.725	0.725	0.720	0.720	0.669	323,887
2023-03-28	0.725	0.725	0.725	0.725	0.674	4,450
2023-03-27	0.730	0.730	0.715	0.715	0.665	149,771
2023-03-24	0.720	0.730	0.705	0.730	0.679	83,827
2023-03-23	0.720	0.720	0.720	0.720	0.669	0
2023-03-22	0.730	0.745	0.720	0.720	0.669	10,756
2023-03-21	0.725	0.725	0.720	0.720	0.669	15,753
2023-03-20	0.720	0.725	0.720	0.725	0.674	16,314
2023-03-17	0.745	0.745	0.720	0.720	0.669	5,017
2023-03-16	0.735	0.735	0.710	0.720	0.669	3,985
2023-03-15	0.715	0.715	0.710	0.710	0.660	40,912
2023-03-14	0.715	0.750	0.705	0.750	0.697	32,703
2023-03-13	0.745	0.745	0.715	0.725	0.674	8,547
2023-03-10	0.740	0.740	0.705	0.705	0.655	167,063
2023-03-09	0.750	0.750	0.740	0.740	0.688	123,468
2023-03-08	0.768	0.768	0.758	0.758	0.704	2,981
2023-03-07	0.770	0.770	0.755	0.765	0.711	57,003
2023-03-06	0.785	0.785	0.765	0.765	0.711	37,704
2023-03-03	0.790	0.790	0.775	0.790	0.734	57,752
2023-03-02	0.770	0.780	0.770	0.775	0.721	76,812
2023-03-01	0.770	0.790	0.770	0.790	0.734	20,420
2023-02-28	0.780	0.780	0.770	0.773	0.718	73,329
2023-02-27	0.788	0.790	0.780	0.785	0.730	27,994
2023-02-24	0.775	0.795	0.775	0.795	0.739	12,206
2023-02-23	0.780	0.795	0.775	0.795	0.739	4,121
2023-02-22	0.795	0.795	0.770	0.770	0.716	60,510
2023-02-21	0.785	0.790	0.765	0.780	0.725	35,218
2023-02-20	0.835	0.835	0.785	0.785	0.730	64,872
2023-02-17	0.825	0.825	0.815	0.820	0.762	33,208
2023-02-16	0.840	0.840	0.825	0.825	0.767	25,146
2023-02-15	0.830	0.835	0.828	0.835	0.776	19,012
2023-02-14	0.840	0.840	0.840	0.840	0.781	3,695
2023-02-13	0.825	0.835	0.820	0.830	0.772	79,409
2023-02-10	0.830	0.845	0.820	0.820	0.762	135,887
2023-02-09	0.820	0.820	0.805	0.820	0.762	145,002
2023-02-08	0.800	0.830	0.795	0.820	0.762	139,544
2023-02-07	0.820	0.845	0.820	0.845	0.786	170,202
2023-02-06	0.835	0.850	0.835	0.845	0.786	69,526
2023-02-03	0.825	0.850	0.815	0.823	0.765	241,113
2023-02-02	0.805	0.830	0.805	0.815	0.758	85,159
2023-02-01	0.805	0.805	0.793	0.800	0.744	63,411
2023-01-31	0.810	0.810	0.780	0.790	0.734	272,932
2023-01-30	0.780	0.805	0.765	0.805	0.748	261,883
2023-01-27	0.780	0.780	0.755	0.755	0.702	19,520
2023-01-25	0.775	0.780	0.755	0.760	0.707	41,569
2023-01-24	0.765	0.780	0.765	0.780	0.725	39,386
2023-01-23	0.755	0.780	0.755	0.770	0.716	122,874
2023-01-20	0.770	0.770	0.745	0.745	0.693	64,450
2023-01-19	0.765	0.765	0.755	0.760	0.707	9,122
2023-01-18	0.755	0.763	0.745	0.745	0.693	18,981
2023-01-17	0.750	0.765	0.750	0.760	0.707	157,011
2023-01-16	0.730	0.730	0.720	0.730	0.679	20,025
2023-01-13	0.720	0.720	0.720	0.720	0.669	0
2023-01-12	0.725	0.735	0.720	0.720	0.669	29,246
2023-01-11	0.705	0.745	0.705	0.725	0.674	26,577
2023-01-10	0.710	0.730	0.710	0.710	0.660	11,931

← NewerPage 16 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.