Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1.640 | 1.650 | 1.615 | 1.630 | 1.630 | 108,702 |
| 2026-04-30 | 1.633 | 1.675 | 1.625 | 1.645 | 1.645 | 113,257 |
| 2026-04-29 | 1.700 | 1.700 | 1.608 | 1.645 | 1.645 | 109,115 |
| 2026-04-28 | 1.655 | 1.740 | 1.615 | 1.740 | 1.740 | 147,070 |
| 2026-04-27 | 1.700 | 1.705 | 1.640 | 1.650 | 1.650 | 142,703 |
| 2026-04-24 | 1.740 | 1.773 | 1.715 | 1.725 | 1.725 | 140,964 |
| 2026-04-23 | 1.738 | 1.745 | 1.720 | 1.745 | 1.745 | 144,395 |
| 2026-04-22 | 1.730 | 1.758 | 1.725 | 1.725 | 1.725 | 133,174 |
| 2026-04-21 | 1.750 | 1.755 | 1.700 | 1.735 | 1.735 | 190,584 |
| 2026-04-20 | 1.720 | 1.765 | 1.720 | 1.745 | 1.745 | 123,604 |
| 2026-04-17 | 1.725 | 1.755 | 1.718 | 1.740 | 1.740 | 132,037 |
| 2026-04-16 | 1.720 | 1.755 | 1.720 | 1.740 | 1.740 | 267,460 |
| 2026-04-15 | 1.695 | 1.740 | 1.695 | 1.720 | 1.720 | 133,986 |
| 2026-04-14 | 1.825 | 1.840 | 1.655 | 1.690 | 1.690 | 649,043 |
| 2026-04-13 | 1.810 | 1.830 | 1.785 | 1.830 | 1.830 | 196,906 |
| 2026-04-10 | 1.700 | 1.800 | 1.700 | 1.795 | 1.795 | 400,168 |
| 2026-04-09 | 1.700 | 1.750 | 1.675 | 1.695 | 1.695 | 5,378,769 |
| 2026-04-08 | 1.655 | 1.690 | 1.630 | 1.675 | 1.675 | 136,179 |
| 2026-04-07 | 1.595 | 1.690 | 1.595 | 1.640 | 1.640 | 168,508 |
| 2026-04-02 | 1.565 | 1.600 | 1.555 | 1.580 | 1.580 | 99,655 |
| 2026-04-01 | 1.575 | 1.610 | 1.570 | 1.585 | 1.585 | 255,692 |
| 2026-03-31 | 1.550 | 1.580 | 1.550 | 1.575 | 1.575 | 80,648 |
| 2026-03-30 | 1.550 | 1.565 | 1.540 | 1.565 | 1.565 | 32,664 |
| 2026-03-27 | 1.580 | 1.590 | 1.550 | 1.575 | 1.575 | 149,307 |
| 2026-03-26 | 1.555 | 1.585 | 1.525 | 1.585 | 1.585 | 104,417 |
| 2026-03-25 | 1.460 | 1.530 | 1.460 | 1.520 | 1.520 | 298,939 |
| 2026-03-24 | 1.460 | 1.460 | 1.410 | 1.450 | 1.450 | 151,019 |
| 2026-03-23 | 1.440 | 1.470 | 1.405 | 1.440 | 1.440 | 198,283 |
| 2026-03-20 | 1.475 | 1.475 | 1.445 | 1.465 | 1.465 | 205,524 |
| 2026-03-19 | 1.535 | 1.540 | 1.475 | 1.475 | 1.475 | 174,881 |
| 2026-03-18 | 1.575 | 1.575 | 1.520 | 1.540 | 1.540 | 192,843 |
| 2026-03-17 | 1.605 | 1.615 | 1.555 | 1.565 | 1.565 | 168,134 |
| 2026-03-16 | 1.560 | 1.630 | 1.560 | 1.600 | 1.600 | 425,357 |
| 2026-03-13 | 1.555 | 1.600 | 1.530 | 1.590 | 1.590 | 142,134 |
| 2026-03-12 | 1.600 | 1.600 | 1.535 | 1.560 | 1.560 | 130,697 |
| 2026-03-11 | 1.600 | 1.615 | 1.585 | 1.610 | 1.610 | 162,962 |
| 2026-03-10 | 1.565 | 1.615 | 1.555 | 1.600 | 1.600 | 781,036 |
| 2026-03-09 | 1.602 | 1.602 | 1.530 | 1.560 | 1.560 | 128,547 |
| 2026-03-06 | 1.595 | 1.600 | 1.550 | 1.575 | 1.575 | 105,268 |
| 2026-03-05 | 1.610 | 1.640 | 1.600 | 1.600 | 1.600 | 367,093 |
| 2026-03-04 | 1.600 | 1.630 | 1.585 | 1.605 | 1.605 | 265,414 |
| 2026-03-03 | 1.580 | 1.635 | 1.540 | 1.600 | 1.600 | 260,478 |
| 2026-03-02 | 1.585 | 1.620 | 1.575 | 1.620 | 1.620 | 312,781 |
| 2026-02-27 | 1.610 | 1.640 | 1.555 | 1.585 | 1.585 | 83,454 |
| 2026-02-26 | 1.555 | 1.650 | 1.540 | 1.640 | 1.640 | 374,491 |
| 2026-02-25 | 1.520 | 1.575 | 1.500 | 1.550 | 1.550 | 123,588 |
| 2026-02-24 | 1.510 | 1.515 | 1.500 | 1.510 | 1.510 | 3,238 |
| 2026-02-23 | 1.510 | 1.545 | 1.500 | 1.505 | 1.505 | 10,662 |
| 2026-02-20 | 1.530 | 1.560 | 1.525 | 1.535 | 1.535 | 16,964 |
| 2026-02-19 | 1.525 | 1.580 | 1.525 | 1.560 | 1.560 | 33,313 |
| 2026-02-18 | 1.545 | 1.585 | 1.525 | 1.560 | 1.560 | 40,598 |
| 2026-02-17 | 1.505 | 1.530 | 1.500 | 1.510 | 1.510 | 18,308 |
| 2026-02-16 | 1.470 | 1.515 | 1.470 | 1.495 | 1.495 | 32,027 |
| 2026-02-13 | 1.580 | 1.595 | 1.495 | 1.495 | 1.495 | 22,614 |
| 2026-02-12 | 1.555 | 1.600 | 1.520 | 1.520 | 1.520 | 470,018 |
| 2026-02-11 | 1.495 | 1.575 | 1.475 | 1.575 | 1.575 | 237,199 |
| 2026-02-10 | 1.495 | 1.510 | 1.470 | 1.495 | 1.495 | 128,327 |
| 2026-02-09 | 1.470 | 1.475 | 1.445 | 1.465 | 1.465 | 462,638 |
| 2026-02-06 | 1.480 | 1.490 | 1.445 | 1.475 | 1.475 | 79,442 |
| 2026-02-05 | 1.465 | 1.505 | 1.465 | 1.480 | 1.480 | 92,016 |
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.