Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-27	0.343	0.350	0.340	0.350	0.333	8,191
2025-02-26	0.350	0.350	0.350	0.350	0.333	0
2025-02-25	0.350	0.350	0.350	0.350	0.333	0
2025-02-24	0.335	0.350	0.335	0.350	0.333	16,614
2025-02-21	0.350	0.350	0.350	0.350	0.333	5,356
2025-02-20	0.340	0.340	0.335	0.340	0.323	6,106
2025-02-19	0.340	0.340	0.335	0.335	0.319	5,595
2025-02-18	0.350	0.350	0.340	0.345	0.328	103,492
2025-02-17	0.360	0.365	0.360	0.360	0.342	132,499
2025-02-14	0.360	0.360	0.350	0.350	0.333	37,977
2025-02-13	0.350	0.360	0.350	0.350	0.333	107,650
2025-02-12	0.350	0.360	0.350	0.350	0.333	25,100
2025-02-11	0.370	0.370	0.350	0.350	0.333	57,421
2025-02-10	0.355	0.355	0.350	0.355	0.338	39,328
2025-02-07	0.350	0.360	0.350	0.350	0.333	56,297
2025-02-06	0.340	0.340	0.340	0.340	0.323	32,180
2025-02-05	0.345	0.345	0.340	0.340	0.323	1,378
2025-02-04	0.340	0.340	0.340	0.340	0.323	35,039
2025-02-03	0.340	0.340	0.340	0.340	0.323	7,974
2025-01-31	0.345	0.345	0.340	0.340	0.323	3,768
2025-01-30	0.340	0.340	0.340	0.340	0.323	0
2025-01-29	0.340	0.340	0.340	0.340	0.323	0
2025-01-28	0.340	0.350	0.340	0.340	0.323	3,543
2025-01-24	0.345	0.345	0.340	0.340	0.323	23,242
2025-01-23	0.345	0.350	0.345	0.350	0.333	36,808
2025-01-22	0.345	0.345	0.340	0.345	0.328	36,062
2025-01-21	0.350	0.355	0.345	0.355	0.338	56,538
2025-01-20	0.360	0.360	0.350	0.350	0.333	31,690
2025-01-17	0.365	0.365	0.365	0.365	0.347	0
2025-01-16	0.365	0.365	0.365	0.365	0.347	0
2025-01-15	0.350	0.365	0.350	0.365	0.347	23,130
2025-01-14	0.360	0.360	0.350	0.350	0.333	151,431
2025-01-13	0.350	0.350	0.350	0.350	0.333	796
2025-01-10	0.360	0.360	0.355	0.360	0.342	73,543
2025-01-09	0.360	0.360	0.355	0.355	0.338	24,796
2025-01-08	0.360	0.360	0.350	0.350	0.333	97,011
2025-01-07	0.370	0.370	0.370	0.370	0.352	0
2025-01-06	0.370	0.380	0.370	0.370	0.352	31,249
2025-01-03	0.360	0.370	0.360	0.370	0.352	36,667
2025-01-02	0.365	0.370	0.365	0.370	0.352	39,773
2024-12-31	0.370	0.370	0.370	0.370	0.352	0
2024-12-30	0.370	0.370	0.370	0.370	0.352	8,129
2024-12-27	0.365	0.365	0.355	0.360	0.342	36,612
2024-12-24	0.365	0.365	0.365	0.365	0.347	0
2024-12-23	0.350	0.370	0.350	0.365	0.347	18,212
2024-12-20	0.340	0.360	0.340	0.350	0.333	5,014
2024-12-19	0.365	0.365	0.355	0.355	0.338	27,527
2024-12-18	0.370	0.370	0.365	0.365	0.347	124,687
2024-12-17	0.355	0.355	0.355	0.355	0.338	5,000
2024-12-16	0.340	0.355	0.340	0.355	0.338	72,914
2024-12-13	0.350	0.350	0.345	0.345	0.328	5,816
2024-12-12	0.345	0.360	0.345	0.360	0.342	50,433
2024-12-11	0.345	0.345	0.345	0.345	0.328	9,500
2024-12-10	0.350	0.350	0.350	0.350	0.333	0
2024-12-09	0.335	0.350	0.335	0.350	0.333	1,563
2024-12-06	0.345	0.345	0.340	0.340	0.323	39,292
2024-12-05	0.340	0.345	0.340	0.345	0.328	18,564
2024-12-04	0.340	0.340	0.340	0.340	0.323	1,000
2024-12-03	0.340	0.340	0.340	0.340	0.323	37,017
2024-12-02	0.340	0.340	0.340	0.340	0.323	0

← NewerPage 8 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.