Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	0.710	0.740	0.695	0.695	0.646	91,864
2023-01-06	0.695	0.710	0.695	0.695	0.646	83,625
2023-01-05	0.690	0.695	0.680	0.690	0.642	175,757
2023-01-04	0.705	0.705	0.690	0.695	0.646	88,645
2023-01-03	0.705	0.710	0.705	0.710	0.660	7,475
2022-12-30	0.700	0.710	0.700	0.710	0.660	2,500
2022-12-29	0.700	0.700	0.695	0.695	0.646	33,932
2022-12-28	0.700	0.730	0.690	0.705	0.655	68,570
2022-12-23	0.700	0.730	0.700	0.730	0.679	9,078
2022-12-22	0.730	0.730	0.705	0.705	0.655	7,775
2022-12-21	0.730	0.730	0.710	0.710	0.660	6,662
2022-12-20	0.710	0.720	0.710	0.715	0.665	7,033
2022-12-19	0.730	0.730	0.730	0.730	0.679	0
2022-12-16	0.740	0.740	0.685	0.730	0.679	25,356
2022-12-15	0.700	0.720	0.680	0.720	0.669	17,922
2022-12-14	0.685	0.710	0.665	0.710	0.660	283,887
2022-12-13	0.720	0.720	0.685	0.685	0.637	39,047
2022-12-12	0.733	0.733	0.705	0.705	0.655	137,061
2022-12-09	0.725	0.750	0.715	0.750	0.697	43,350
2022-12-08	0.730	0.740	0.720	0.725	0.674	14,013
2022-12-07	0.690	0.720	0.690	0.710	0.660	10,175
2022-12-06	0.710	0.710	0.680	0.695	0.646	34,199
2022-12-05	0.695	0.695	0.680	0.690	0.642	191,322
2022-12-02	0.705	0.705	0.685	0.690	0.642	124,740
2022-12-01	0.725	0.725	0.690	0.690	0.642	276,766
2022-11-30	0.715	0.735	0.685	0.735	0.683	150,578
2022-11-29	0.735	0.740	0.715	0.715	0.665	152,531
2022-11-28	0.730	0.745	0.730	0.735	0.683	27,096
2022-11-25	0.740	0.750	0.730	0.750	0.697	18,619
2022-11-24	0.740	0.745	0.730	0.730	0.679	26,728
2022-11-23	0.730	0.730	0.725	0.730	0.679	98,279
2022-11-22	0.740	0.740	0.730	0.730	0.679	48,630
2022-11-21	0.725	0.750	0.725	0.730	0.679	75,628
2022-11-18	0.715	0.730	0.715	0.715	0.665	14,293
2022-11-17	0.715	0.715	0.710	0.710	0.660	15,738
2022-11-16	0.745	0.745	0.725	0.725	0.674	105,927
2022-11-15	0.750	0.755	0.730	0.730	0.679	37,004
2022-11-14	0.710	0.745	0.700	0.735	0.683	39,463
2022-11-11	0.705	0.705	0.695	0.705	0.655	27,980
2022-11-10	0.710	0.720	0.690	0.720	0.669	52,591
2022-11-09	0.735	0.735	0.710	0.710	0.660	54,936
2022-11-08	0.780	0.780	0.735	0.740	0.688	73,861
2022-11-07	0.775	0.790	0.715	0.740	0.688	197,691
2022-11-04	0.690	0.810	0.690	0.770	0.716	187,462
2022-11-03	0.630	0.680	0.630	0.680	0.632	54,858
2022-11-02	0.660	0.660	0.635	0.635	0.590	74,583
2022-11-01	0.630	0.660	0.630	0.660	0.614	53,061
2022-10-31	0.650	0.650	0.630	0.630	0.586	12,121
2022-10-28	0.640	0.655	0.640	0.655	0.609	34,165
2022-10-27	0.635	0.650	0.630	0.630	0.586	90,427
2022-10-26	0.640	0.640	0.635	0.640	0.595	29,105
2022-10-25	0.650	0.650	0.640	0.640	0.595	18,657
2022-10-24	0.650	0.655	0.645	0.655	0.609	49,927
2022-10-21	0.640	0.650	0.635	0.650	0.604	150,087
2022-10-20	0.640	0.640	0.640	0.640	0.595	7,692
2022-10-19	0.640	0.640	0.630	0.630	0.586	34,803
2022-10-18	0.650	0.650	0.630	0.640	0.595	82,431
2022-10-17	0.630	0.630	0.630	0.630	0.586	11,016
2022-10-14	0.625	0.630	0.620	0.630	0.586	79,595
2022-10-13	0.630	0.630	0.620	0.625	0.581	28,841

← NewerPage 17 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.