Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.630	0.630	0.620	0.625	0.581	28,841
2022-10-12	0.655	0.655	0.630	0.645	0.600	66,296
2022-10-11	0.635	0.665	0.630	0.635	0.590	42,058
2022-10-10	0.675	0.680	0.640	0.640	0.595	28,275
2022-10-07	0.615	0.650	0.610	0.650	0.604	35,855
2022-10-06	0.608	0.625	0.605	0.615	0.572	126,979
2022-10-05	0.620	0.625	0.600	0.605	0.562	62,408
2022-10-04	0.603	0.613	0.590	0.610	0.567	34,538
2022-10-03	0.610	0.610	0.580	0.600	0.558	196,333
2022-09-30	0.610	0.610	0.590	0.610	0.567	37,873
2022-09-29	0.595	0.625	0.595	0.595	0.553	53,695
2022-09-28	0.615	0.615	0.610	0.610	0.567	118,243
2022-09-27	0.625	0.625	0.605	0.625	0.581	42,069
2022-09-26	0.640	0.645	0.620	0.625	0.581	103,570
2022-09-23	0.640	0.645	0.635	0.645	0.600	32,312
2022-09-21	0.650	0.660	0.640	0.650	0.604	10,419
2022-09-20	0.645	0.660	0.645	0.650	0.604	29,206
2022-09-19	0.650	0.655	0.640	0.645	0.600	71,818
2022-09-16	0.650	0.660	0.650	0.655	0.609	20,612
2022-09-15	0.640	0.650	0.638	0.650	0.604	103,814
2022-09-14	0.640	0.640	0.630	0.635	0.590	96,883
2022-09-13	0.640	0.675	0.630	0.645	0.600	90,991
2022-09-12	0.635	0.640	0.635	0.640	0.595	11,857
2022-09-09	0.635	0.635	0.610	0.610	0.567	90,321
2022-09-08	0.630	0.640	0.610	0.630	0.586	230,425
2022-09-07	0.620	0.630	0.610	0.630	0.586	118,120
2022-09-06	0.650	0.650	0.620	0.620	0.576	306,087
2022-09-05	0.675	0.680	0.635	0.645	0.600	72,009
2022-09-02	0.680	0.680	0.660	0.675	0.628	32,593
2022-09-01	0.690	0.690	0.660	0.680	0.632	46,596
2022-08-31	0.680	0.680	0.670	0.670	0.623	84,287
2022-08-30	0.735	0.735	0.675	0.685	0.637	235,255
2022-08-29	0.650	0.750	0.650	0.720	0.669	346,193
2022-08-26	0.650	0.670	0.645	0.670	0.623	76,708
2022-08-25	0.640	0.650	0.640	0.645	0.600	58,090
2022-08-24	0.645	0.655	0.628	0.635	0.590	554,072
2022-08-23	0.630	0.635	0.630	0.630	0.586	103,262
2022-08-22	0.630	0.630	0.620	0.630	0.586	646,559
2022-08-19	0.650	0.650	0.625	0.630	0.586	487,381
2022-08-18	0.630	0.635	0.625	0.630	0.586	1,425,310
2022-08-17	0.640	0.640	0.620	0.630	0.586	1,259,035
2022-08-16	0.670	0.670	0.650	0.650	0.604	125,717
2022-08-15	0.665	0.690	0.660	0.670	0.623	39,798
2022-08-12	0.675	0.675	0.660	0.665	0.618	18,886
2022-08-11	0.650	0.660	0.645	0.655	0.609	76,652
2022-08-10	0.630	0.645	0.630	0.630	0.586	959,670
2022-08-09	0.630	0.630	0.625	0.625	0.581	504,933
2022-08-08	0.630	0.630	0.630	0.630	0.586	153,547
2022-08-05	0.630	0.630	0.620	0.620	0.576	77,987
2022-08-04	0.620	0.635	0.620	0.620	0.576	150,058
2022-08-03	0.615	0.640	0.615	0.615	0.572	84,524
2022-08-02	0.640	0.640	0.620	0.635	0.590	50,212
2022-08-01	0.655	0.655	0.625	0.630	0.586	55,971
2022-07-29	0.660	0.660	0.640	0.640	0.595	223,673
2022-07-28	0.630	0.640	0.625	0.625	0.581	110,246
2022-07-27	0.620	0.630	0.620	0.630	0.586	3,978
2022-07-26	0.635	0.635	0.618	0.635	0.590	93,421
2022-07-25	0.635	0.643	0.620	0.635	0.590	114,677
2022-07-22	0.620	0.625	0.620	0.620	0.576	46,037
2022-07-21	0.625	0.630	0.615	0.620	0.576	82,838

← NewerPage 18 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.