Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 3.690 | 3.860 | 3.690 | 3.730 | 3.730 | 266,168 |
| 2022-07-14 | 3.620 | 3.900 | 3.620 | 3.850 | 3.850 | 364,763 |
| 2022-07-13 | 3.700 | 3.770 | 3.700 | 3.750 | 3.750 | 156,824 |
| 2022-07-12 | 3.840 | 3.850 | 3.680 | 3.680 | 3.680 | 375,873 |
| 2022-07-11 | 3.800 | 3.880 | 3.750 | 3.860 | 3.860 | 379,034 |
| 2022-07-08 | 3.700 | 3.770 | 3.690 | 3.730 | 3.730 | 559,317 |
| 2022-07-07 | 3.530 | 3.690 | 3.430 | 3.690 | 3.690 | 638,019 |
| 2022-07-06 | 3.410 | 3.600 | 3.410 | 3.550 | 3.550 | 498,082 |
| 2022-07-05 | 3.530 | 3.590 | 3.390 | 3.390 | 3.390 | 411,676 |
| 2022-07-04 | 3.540 | 3.570 | 3.450 | 3.540 | 3.540 | 211,137 |
| 2022-07-01 | 3.550 | 3.560 | 3.450 | 3.450 | 3.450 | 236,591 |
| 2022-06-30 | 3.430 | 3.640 | 3.420 | 3.550 | 3.550 | 643,553 |
| 2022-06-29 | 3.310 | 3.460 | 3.310 | 3.430 | 3.430 | 287,704 |
| 2022-06-28 | 3.270 | 3.410 | 2.950 | 3.380 | 3.380 | 384,049 |
| 2022-06-27 | 3.230 | 3.290 | 3.210 | 3.290 | 3.290 | 211,713 |
| 2022-06-24 | 3.210 | 3.240 | 3.160 | 3.180 | 3.180 | 242,794 |
| 2022-06-23 | 2.980 | 3.110 | 2.970 | 3.100 | 3.100 | 127,710 |
| 2022-06-22 | 2.950 | 2.980 | 2.920 | 2.980 | 2.980 | 251,432 |
| 2022-06-21 | 2.960 | 2.980 | 2.920 | 2.950 | 2.950 | 243,053 |
| 2022-06-20 | 2.960 | 3.000 | 2.920 | 2.960 | 2.960 | 201,931 |
| 2022-06-17 | 3.100 | 3.100 | 2.940 | 3.000 | 3.000 | 477,882 |
| 2022-06-16 | 3.030 | 3.060 | 2.980 | 3.010 | 3.010 | 232,632 |
| 2022-06-15 | 3.020 | 3.090 | 2.960 | 2.960 | 2.960 | 342,420 |
| 2022-06-14 | 2.950 | 3.060 | 2.860 | 3.060 | 3.060 | 372,693 |
| 2022-06-10 | 3.190 | 3.190 | 3.100 | 3.170 | 3.170 | 2,204,862 |
| 2022-06-09 | 3.300 | 3.300 | 3.190 | 3.200 | 3.200 | 243,690 |
| 2022-06-08 | 3.250 | 3.300 | 3.210 | 3.300 | 3.300 | 316,201 |
| 2022-06-07 | 3.230 | 3.280 | 3.190 | 3.250 | 3.250 | 167,675 |
| 2022-06-06 | 3.240 | 3.320 | 3.230 | 3.300 | 3.300 | 218,284 |
| 2022-06-03 | 3.280 | 3.330 | 3.230 | 3.260 | 3.260 | 124,445 |
| 2022-06-02 | 3.280 | 3.370 | 3.190 | 3.260 | 3.260 | 558,350 |
| 2022-06-01 | 3.370 | 3.450 | 3.330 | 3.400 | 3.400 | 536,726 |
| 2022-05-31 | 3.390 | 3.430 | 3.285 | 3.370 | 3.370 | 588,493 |
| 2022-05-30 | 3.380 | 3.440 | 3.320 | 3.400 | 3.400 | 329,427 |
| 2022-05-27 | 3.400 | 3.410 | 3.320 | 3.380 | 3.380 | 335,362 |
| 2022-05-26 | 3.440 | 3.460 | 3.395 | 3.400 | 3.400 | 383,877 |
| 2022-05-25 | 3.280 | 3.470 | 3.280 | 3.460 | 3.460 | 450,499 |
| 2022-05-24 | 3.250 | 3.340 | 3.225 | 3.320 | 3.320 | 267,659 |
| 2022-05-23 | 3.170 | 3.310 | 3.170 | 3.290 | 3.290 | 178,289 |
| 2022-05-20 | 3.310 | 3.310 | 3.180 | 3.220 | 3.220 | 141,896 |
| 2022-05-19 | 3.210 | 3.280 | 3.200 | 3.270 | 3.270 | 205,733 |
| 2022-05-18 | 3.350 | 3.390 | 3.290 | 3.310 | 3.310 | 114,428 |
| 2022-05-17 | 3.430 | 3.440 | 3.360 | 3.360 | 3.360 | 97,705 |
| 2022-05-16 | 3.540 | 3.540 | 3.380 | 3.430 | 3.430 | 691,268 |
| 2022-05-13 | 3.470 | 3.580 | 3.360 | 3.380 | 3.380 | 245,725 |
| 2022-05-12 | 3.520 | 3.610 | 3.390 | 3.400 | 3.400 | 793,763 |
| 2022-05-11 | 3.450 | 3.570 | 3.440 | 3.530 | 3.530 | 354,738 |
| 2022-05-10 | 3.310 | 3.410 | 3.230 | 3.410 | 3.410 | 326,290 |
| 2022-05-09 | 3.530 | 3.530 | 3.315 | 3.320 | 3.320 | 696,686 |
| 2022-05-06 | 3.520 | 3.550 | 3.470 | 3.500 | 3.500 | 939,514 |
| 2022-05-05 | 3.480 | 3.620 | 3.400 | 3.550 | 3.550 | 440,202 |
| 2022-05-04 | 3.320 | 3.400 | 3.300 | 3.400 | 3.400 | 339,700 |
| 2022-05-03 | 3.390 | 3.490 | 3.320 | 3.320 | 3.320 | 234,130 |
| 2022-05-02 | 3.210 | 3.390 | 3.210 | 3.350 | 3.350 | 152,503 |
| 2022-04-29 | 3.320 | 3.430 | 3.280 | 3.400 | 3.400 | 298,586 |
| 2022-04-28 | 3.250 | 3.310 | 3.210 | 3.310 | 3.310 | 300,875 |
| 2022-04-27 | 3.250 | 3.280 | 3.230 | 3.260 | 3.260 | 261,828 |
| 2022-04-26 | 3.450 | 3.450 | 3.320 | 3.350 | 3.350 | 276,531 |
| 2022-04-22 | 3.470 | 3.520 | 3.390 | 3.450 | 3.450 | 151,265 |
| 2022-04-21 | 3.740 | 3.740 | 3.580 | 3.580 | 3.580 | 256,889 |
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.