Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	0.640	0.640	0.610	0.620	0.576	327,110
2022-07-19	0.655	0.655	0.640	0.645	0.600	135,850
2022-07-18	0.660	0.660	0.645	0.655	0.609	175,788
2022-07-15	0.690	0.695	0.670	0.670	0.623	124,127
2022-07-14	0.690	0.690	0.680	0.690	0.642	37,569
2022-07-13	0.670	0.700	0.670	0.690	0.642	29,792
2022-07-12	0.685	0.700	0.670	0.670	0.623	51,647
2022-07-11	0.715	0.720	0.685	0.705	0.655	177,963
2022-07-08	0.710	0.720	0.710	0.715	0.665	8,400
2022-07-07	0.725	0.730	0.710	0.710	0.660	36,306
2022-07-06	0.745	0.750	0.710	0.720	0.669	278,965
2022-07-05	0.745	0.760	0.740	0.750	0.697	41,089
2022-07-04	0.795	0.800	0.745	0.745	0.693	278,106
2022-07-01	0.790	0.790	0.750	0.750	0.697	41,664
2022-06-30	0.755	0.770	0.750	0.760	0.707	37,727
2022-06-29	0.760	0.775	0.745	0.770	0.716	232,215
2022-06-28	0.775	0.775	0.750	0.775	0.721	179,878
2022-06-27	0.800	0.800	0.760	0.765	0.711	171,342
2022-06-24	0.775	0.805	0.760	0.805	0.748	159,311
2022-06-23	0.765	0.800	0.750	0.800	0.744	164,473
2022-06-22	0.780	0.800	0.765	0.800	0.744	39,309
2022-06-21	0.810	0.810	0.810	0.810	0.753	0
2022-06-20	0.760	0.810	0.760	0.810	0.753	17,660
2022-06-17	0.755	0.800	0.755	0.800	0.744	251,685
2022-06-16	0.760	0.770	0.760	0.770	0.716	39,909
2022-06-15	0.785	0.785	0.765	0.770	0.716	165,317
2022-06-14	0.810	0.810	0.780	0.800	0.744	540,731
2022-06-10	0.820	0.825	0.815	0.815	0.758	108,043
2022-06-09	0.820	0.835	0.820	0.835	0.776	35,783
2022-06-08	0.830	0.830	0.830	0.830	0.772	0
2022-06-07	0.840	0.855	0.830	0.830	0.772	182,317
2022-06-06	0.830	0.840	0.830	0.830	0.772	184,684
2022-06-03	0.840	0.840	0.830	0.840	0.781	57,638
2022-06-02	0.845	0.855	0.835	0.855	0.795	81,087
2022-06-01	0.845	0.845	0.830	0.845	0.786	313,635
2022-05-31	0.855	0.855	0.845	0.855	0.795	338,884
2022-05-30	0.865	0.865	0.850	0.855	0.795	27,877
2022-05-27	0.860	0.870	0.850	0.860	0.800	87,940
2022-05-26	0.875	0.885	0.855	0.855	0.795	160,336
2022-05-25	0.875	0.875	0.865	0.870	0.809	33,671
2022-05-24	0.875	0.875	0.870	0.870	0.809	1,874
2022-05-23	0.850	0.875	0.850	0.870	0.809	132,631
2022-05-20	0.850	0.865	0.850	0.850	0.790	61,230
2022-05-19	0.840	0.865	0.825	0.860	0.800	222,482
2022-05-18	0.845	0.845	0.845	0.845	0.786	3,000
2022-05-17	0.845	0.860	0.845	0.845	0.786	16,374
2022-05-16	0.853	0.860	0.840	0.845	0.786	10,172
2022-05-13	0.820	0.850	0.820	0.840	0.781	77,395
2022-05-12	0.820	0.860	0.815	0.855	0.795	117,101
2022-05-11	0.850	0.855	0.840	0.840	0.781	104,620
2022-05-10	0.865	0.870	0.850	0.850	0.790	89,245
2022-05-09	0.875	0.875	0.850	0.855	0.795	121,404
2022-05-06	0.870	0.890	0.870	0.885	0.823	151,685
2022-05-05	0.900	0.900	0.850	0.870	0.809	714,887
2022-05-04	0.870	0.870	0.870	0.870	0.809	0
2022-05-03	0.870	0.870	0.870	0.870	0.809	0
2022-05-02	0.860	0.870	0.850	0.870	0.809	47,247
2022-04-29	0.870	0.880	0.845	0.880	0.818	57,992
2022-04-28	0.885	0.885	0.855	0.855	0.795	101,408
2022-04-27	0.865	0.868	0.850	0.850	0.790	141,184

← NewerPage 19 of 22 · 1,272 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.