Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.510 | 1.548 | 1.510 | 1.530 | 1.530 | 56,027 |
| 2026-10-16 | 1.520 | 1.535 | 1.498 | 1.520 | 1.520 | 183,916 |
| 2026-10-15 | 1.480 | 1.508 | 1.470 | 1.500 | 1.500 | 204,019 |
| 2026-10-14 | 1.500 | 1.513 | 1.495 | 1.500 | 1.500 | 406,448 |
| 2026-10-13 | 1.505 | 1.513 | 1.495 | 1.505 | 1.505 | 2,510,098 |
| 2026-10-12 | 1.510 | 1.520 | 1.505 | 1.505 | 1.505 | 86,455 |
| 2026-10-09 | 1.505 | 1.535 | 1.505 | 1.515 | 1.515 | 63,123 |
| 2026-10-08 | 1.520 | 1.523 | 1.500 | 1.505 | 1.505 | 170,586 |
| 2026-10-07 | 1.530 | 1.547 | 1.510 | 1.535 | 1.535 | 202,605 |
| 2026-10-06 | 1.510 | 1.560 | 1.510 | 1.530 | 1.530 | 52,857 |
| 2026-10-05 | 1.540 | 1.560 | 1.500 | 1.510 | 1.510 | 247,627 |
| 2026-10-02 | 1.480 | 1.545 | 1.480 | 1.545 | 1.545 | 134,240 |
| 2026-10-01 | 1.490 | 1.520 | 1.475 | 1.480 | 1.480 | 154,473 |
| 2026-09-30 | 1.505 | 1.515 | 1.480 | 1.500 | 1.500 | 129,702 |
| 2026-09-29 | 1.470 | 1.565 | 1.460 | 1.500 | 1.500 | 181,538 |
| 2026-09-28 | 1.470 | 1.480 | 1.465 | 1.470 | 1.470 | 133,647 |
| 2026-09-25 | 1.500 | 1.500 | 1.455 | 1.470 | 1.470 | 301,071 |
| 2026-09-24 | 1.485 | 1.495 | 1.450 | 1.470 | 1.470 | 237,285 |
| 2026-09-23 | 1.455 | 1.530 | 1.450 | 1.480 | 1.480 | 235,567 |
| 2026-09-22 | 1.470 | 1.470 | 1.415 | 1.445 | 1.445 | 192,313 |
| 2026-09-21 | 1.470 | 1.485 | 1.430 | 1.435 | 1.435 | 161,411 |
| 2026-09-18 | 1.460 | 1.490 | 1.400 | 1.400 | 1.400 | 11,613,904 |
| 2026-09-17 | 1.520 | 1.520 | 1.460 | 1.465 | 1.465 | 289,797 |
| 2026-09-16 | 1.510 | 1.520 | 1.490 | 1.520 | 1.520 | 459,166 |
| 2026-09-15 | 1.513 | 1.513 | 1.495 | 1.510 | 1.510 | 136,666 |
| 2026-09-14 | 1.520 | 1.520 | 1.473 | 1.495 | 1.495 | 202,363 |
| 2026-09-11 | 1.555 | 1.558 | 1.500 | 1.510 | 1.510 | 251,444 |
| 2026-09-10 | 1.600 | 1.600 | 1.540 | 1.555 | 1.555 | 418,861 |
| 2026-09-09 | 1.595 | 1.595 | 1.550 | 1.555 | 1.555 | 175,964 |
| 2026-09-08 | 1.610 | 1.620 | 1.570 | 1.600 | 1.600 | 327,518 |
| 2026-09-07 | 1.555 | 1.645 | 1.550 | 1.615 | 1.615 | 756,239 |
| 2026-09-04 | 1.605 | 1.648 | 1.548 | 1.555 | 1.555 | 1,408,306 |
| 2026-09-03 | 1.600 | 1.625 | 1.530 | 1.605 | 1.605 | 548,766 |
| 2026-09-02 | 1.650 | 1.680 | 1.510 | 1.540 | 1.540 | 519,961 |
| 2026-09-01 | 1.450 | 1.640 | 1.445 | 1.630 | 1.630 | 408,808 |
| 2026-08-31 | 1.440 | 1.450 | 1.410 | 1.450 | 1.450 | 287,459 |
| 2026-08-28 | 1.470 | 1.470 | 1.400 | 1.445 | 1.445 | 592,014 |
| 2026-08-27 | 1.455 | 1.455 | 1.385 | 1.435 | 1.435 | 728,346 |
| 2026-08-26 | 1.430 | 1.455 | 1.400 | 1.405 | 1.405 | 133,486 |
| 2026-08-25 | 1.415 | 1.440 | 1.410 | 1.420 | 1.420 | 139,310 |
| 2026-08-24 | 1.495 | 1.518 | 1.405 | 1.415 | 1.415 | 284,622 |
| 2026-08-21 | 1.535 | 1.535 | 1.470 | 1.480 | 1.480 | 184,192 |
| 2026-08-20 | 1.523 | 1.555 | 1.485 | 1.555 | 1.555 | 43,240 |
| 2026-08-19 | 1.465 | 1.515 | 1.465 | 1.510 | 1.510 | 42,322 |
| 2026-08-18 | 1.490 | 1.490 | 1.475 | 1.485 | 1.485 | 7,314 |
| 2026-08-17 | 1.455 | 1.495 | 1.455 | 1.470 | 1.470 | 118,206 |
| 2026-08-14 | 1.535 | 1.535 | 1.460 | 1.460 | 1.460 | 1,065,015 |
| 2026-08-13 | 1.545 | 1.545 | 1.500 | 1.500 | 1.500 | 36,692 |
| 2026-08-12 | 1.473 | 1.530 | 1.470 | 1.515 | 1.515 | 110,241 |
| 2026-08-11 | 1.525 | 1.530 | 1.475 | 1.475 | 1.475 | 40,114 |
| 2026-08-10 | 1.450 | 1.520 | 1.430 | 1.520 | 1.520 | 140,752 |
| 2026-08-07 | 1.485 | 1.490 | 1.415 | 1.430 | 1.430 | 750,836 |
| 2026-08-06 | 1.510 | 1.510 | 1.470 | 1.490 | 1.490 | 51,855 |
| 2026-08-05 | 1.520 | 1.555 | 1.458 | 1.470 | 1.470 | 62,810 |
| 2026-08-04 | 1.495 | 1.500 | 1.465 | 1.465 | 1.465 | 115,307 |
| 2026-08-03 | 1.520 | 1.520 | 1.460 | 1.485 | 1.485 | 81,418 |
| 2026-07-31 | 1.520 | 1.528 | 1.515 | 1.515 | 1.515 | 65,614 |
| 2026-07-30 | 1.510 | 1.540 | 1.490 | 1.500 | 1.500 | 319,032 |
| 2026-07-29 | 1.515 | 1.530 | 1.515 | 1.525 | 1.525 | 102,286 |
| 2026-07-28 | 1.575 | 1.575 | 1.505 | 1.525 | 1.525 | 166,386 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-01 | 0.0400 AUD |
| 2020-02-26 | 0.0300 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.