Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.895	0.900	0.850	0.860	0.782	181,048
2022-01-25	0.915	0.915	0.855	0.865	0.787	188,787
2022-01-24	0.875	0.890	0.860	0.890	0.809	149,823
2022-01-21	0.900	0.905	0.875	0.875	0.796	152,004
2022-01-20	0.890	0.910	0.880	0.900	0.818	124,794
2022-01-19	0.940	0.940	0.890	0.890	0.809	119,509
2022-01-18	0.940	0.940	0.895	0.930	0.846	28,198
2022-01-17	0.875	0.950	0.875	0.940	0.855	149,913
2022-01-14	0.865	0.885	0.860	0.875	0.796	160,370
2022-01-13	0.900	0.905	0.880	0.885	0.805	74,124
2022-01-12	0.905	0.920	0.890	0.900	0.818	34,002
2022-01-11	0.905	0.920	0.895	0.900	0.818	25,007
2022-01-10	0.930	0.930	0.885	0.895	0.814	99,395
2022-01-07	0.910	0.925	0.890	0.925	0.841	53,739
2022-01-06	0.920	0.930	0.880	0.880	0.800	267,016
2022-01-05	0.910	0.930	0.910	0.915	0.832	241,458
2022-01-04	0.930	0.930	0.890	0.905	0.823	213,877
2021-12-31	0.945	0.945	0.900	0.900	0.818	28,158
2021-12-30	0.890	0.940	0.880	0.915	0.832	107,200
2021-12-29	0.950	0.950	0.870	0.890	0.809	339,440
2021-12-24	0.840	0.855	0.835	0.845	0.768	10,884
2021-12-23	0.850	0.850	0.830	0.830	0.755	63,181
2021-12-22	0.855	0.855	0.815	0.825	0.750	210,326
2021-12-21	0.835	0.850	0.825	0.850	0.773	163,619
2021-12-20	0.850	0.855	0.835	0.835	0.759	52,570
2021-12-17	0.855	0.860	0.850	0.850	0.773	3,896
2021-12-16	0.845	0.860	0.835	0.850	0.773	110,656
2021-12-15	0.860	0.865	0.835	0.835	0.759	43,733
2021-12-14	0.860	0.875	0.860	0.860	0.782	30,438
2021-12-13	0.815	0.860	0.815	0.860	0.782	170,923
2021-12-10	0.860	0.870	0.840	0.840	0.764	36,973
2021-12-09	0.870	0.895	0.850	0.850	0.773	139,622
2021-12-08	0.875	0.900	0.875	0.875	0.796	71,535
2021-12-07	0.840	0.905	0.830	0.870	0.791	177,132
2021-12-06	0.910	0.915	0.840	0.840	0.764	311,019
2021-12-03	0.900	0.930	0.900	0.915	0.832	73,613
2021-12-02	0.925	0.925	0.905	0.920	0.837	87,211
2021-12-01	0.925	0.940	0.925	0.935	0.850	48,954
2021-11-30	0.930	0.960	0.925	0.960	0.873	84,118
2021-11-29	0.920	0.960	0.910	0.945	0.859	445,115
2021-11-26	1.005	1.010	0.960	0.965	0.878	332,542
2021-11-25	1.020	1.020	0.975	0.985	0.896	344,474
2021-11-24	0.975	1.015	0.970	1.015	0.923	134,825
2021-11-23	0.965	0.980	0.958	0.970	0.882	314,839
2021-11-22	0.970	0.970	0.955	0.965	0.878	34,342
2021-11-19	0.950	0.975	0.950	0.975	0.887	168,660
2021-11-18	0.955	0.975	0.955	0.960	0.873	140,932
2021-11-17	0.970	0.975	0.960	0.960	0.873	77,802
2021-11-16	1.030	1.030	0.970	0.980	0.891	195,710
2021-11-15	1.000	1.040	1.000	1.025	0.932	300,798
2021-11-12	0.955	1.030	0.925	0.995	0.905	516,075
2021-11-11	0.925	0.975	0.925	0.940	0.855	443,329
2021-11-10	0.935	0.950	0.915	0.920	0.837	506,301
2021-11-09	0.995	0.995	0.915	0.950	0.864	184,195
2021-11-08	0.980	0.995	0.930	0.980	0.891	290,155
2021-11-05	1.030	1.050	0.975	0.985	0.896	274,786
2021-11-04	1.050	1.055	1.020	1.020	0.928	175,853
2021-11-03	1.080	1.090	1.045	1.050	0.955	327,330
2021-11-02	1.100	1.110	1.020	1.065	0.968	226,261
2021-11-01	1.060	1.100	1.015	1.060	0.964	250,573

← NewerPage 21 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.