Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	0.880	0.895	0.865	0.870	0.809	156,761
2022-04-22	0.880	0.900	0.880	0.890	0.827	154,476
2022-04-21	0.900	0.900	0.870	0.880	0.818	58,083
2022-04-20	0.885	0.910	0.870	0.910	0.846	71,668
2022-04-19	0.910	0.910	0.880	0.885	0.823	54,678
2022-04-14	0.900	0.910	0.880	0.880	0.818	118,927
2022-04-13	0.880	0.910	0.880	0.890	0.827	34,157
2022-04-12	0.880	0.905	0.865	0.900	0.837	68,933
2022-04-11	0.895	0.910	0.865	0.890	0.827	133,057
2022-04-08	0.905	0.910	0.885	0.905	0.841	23,286
2022-04-07	0.895	0.905	0.890	0.905	0.841	30,809
2022-04-06	0.915	0.920	0.890	0.915	0.832	154,678
2022-04-05	0.925	0.925	0.900	0.915	0.832	96,298
2022-04-04	0.900	0.920	0.885	0.920	0.837	149,876
2022-04-01	0.900	0.900	0.880	0.900	0.818	184,682
2022-03-31	0.905	0.905	0.890	0.905	0.823	48,422
2022-03-30	0.890	0.910	0.885	0.900	0.818	118,622
2022-03-29	0.900	0.900	0.875	0.880	0.800	181,782
2022-03-28	0.835	0.865	0.835	0.860	0.782	358,300
2022-03-25	0.840	0.840	0.830	0.840	0.764	90,542
2022-03-24	0.875	0.875	0.820	0.820	0.746	156,979
2022-03-23	0.845	0.860	0.820	0.840	0.764	227,671
2022-03-22	0.855	0.860	0.845	0.845	0.768	230,473
2022-03-21	0.865	0.880	0.845	0.845	0.768	231,711
2022-03-18	0.880	0.880	0.860	0.870	0.791	147,556
2022-03-17	0.890	0.890	0.855	0.865	0.787	168,365
2022-03-16	0.865	0.865	0.830	0.845	0.768	153,914
2022-03-15	0.910	0.920	0.870	0.880	0.800	125,732
2022-03-14	0.900	0.930	0.885	0.885	0.805	154,937
2022-03-11	0.910	0.940	0.895	0.895	0.814	218,393
2022-03-10	0.920	0.940	0.900	0.910	0.828	59,710
2022-03-09	0.930	0.930	0.895	0.920	0.837	106,951
2022-03-08	0.935	0.940	0.890	0.895	0.814	384,759
2022-03-07	0.965	0.980	0.930	0.945	0.859	207,812
2022-03-04	0.950	0.980	0.925	0.930	0.846	161,954
2022-03-03	0.960	0.980	0.945	0.960	0.873	542,482
2022-03-02	0.920	0.945	0.920	0.935	0.850	98,631
2022-03-01	0.935	0.975	0.920	0.920	0.837	204,110
2022-02-28	0.945	0.980	0.930	0.980	0.891	211,358
2022-02-25	0.913	0.925	0.908	0.920	0.837	120,429
2022-02-24	0.915	0.945	0.895	0.920	0.837	563,733
2022-02-23	0.915	0.930	0.915	0.930	0.846	35,862
2022-02-22	0.900	0.930	0.875	0.900	0.818	338,054
2022-02-21	0.950	0.950	0.910	0.930	0.846	68,397
2022-02-18	0.925	0.955	0.908	0.930	0.846	249,326
2022-02-17	0.950	0.955	0.930	0.940	0.855	91,496
2022-02-16	0.950	0.955	0.925	0.940	0.855	57,876
2022-02-15	0.930	0.950	0.910	0.940	0.855	127,788
2022-02-14	0.945	0.950	0.910	0.950	0.864	214,604
2022-02-11	0.950	0.960	0.920	0.945	0.859	136,871
2022-02-10	1.020	1.020	0.950	0.950	0.864	274,320
2022-02-09	0.970	1.030	0.960	1.025	0.932	525,481
2022-02-08	0.930	0.930	0.885	0.885	0.805	129,351
2022-02-07	0.920	0.925	0.900	0.910	0.828	136,945
2022-02-04	0.860	0.910	0.860	0.900	0.818	304,855
2022-02-03	0.873	0.890	0.870	0.880	0.800	104,899
2022-02-02	0.865	0.870	0.860	0.860	0.782	77,181
2022-02-01	0.885	0.895	0.860	0.860	0.782	70,324
2022-01-31	0.860	0.905	0.860	0.885	0.805	66,950
2022-01-28	0.890	0.920	0.860	0.860	0.782	1,313,708

← NewerPage 20 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.