Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.500 | 1.500 | 1.440 | 1.480 | 1.480 | 164,433 |
| 2026-02-03 | 1.515 | 1.545 | 1.495 | 1.525 | 1.525 | 41,987 |
| 2026-02-02 | 1.530 | 1.550 | 1.525 | 1.550 | 1.550 | 60,171 |
| 2026-01-30 | 1.550 | 1.550 | 1.520 | 1.540 | 1.540 | 132,766 |
| 2026-01-29 | 1.540 | 1.550 | 1.480 | 1.500 | 1.500 | 78,904 |
| 2026-01-28 | 1.555 | 1.565 | 1.540 | 1.550 | 1.550 | 23,821 |
| 2026-01-27 | 1.575 | 1.580 | 1.538 | 1.550 | 1.550 | 92,352 |
| 2026-01-23 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 76,911 |
| 2026-01-22 | 1.530 | 1.590 | 1.480 | 1.540 | 1.540 | 129,707 |
| 2026-01-21 | 1.440 | 1.585 | 1.430 | 1.580 | 1.580 | 206,124 |
| 2026-01-20 | 1.450 | 1.550 | 1.435 | 1.550 | 1.550 | 243,994 |
| 2026-01-19 | 1.410 | 1.450 | 1.405 | 1.450 | 1.450 | 35,020 |
| 2026-01-16 | 1.435 | 1.445 | 1.385 | 1.435 | 1.435 | 93,578 |
| 2026-01-15 | 1.430 | 1.455 | 1.430 | 1.445 | 1.445 | 52,768 |
| 2026-01-14 | 1.430 | 1.445 | 1.430 | 1.430 | 1.430 | 21,191 |
| 2026-01-13 | 1.440 | 1.460 | 1.435 | 1.435 | 1.435 | 34,710 |
| 2026-01-12 | 1.440 | 1.460 | 1.433 | 1.440 | 1.440 | 54,899 |
| 2026-01-09 | 1.450 | 1.450 | 1.440 | 1.445 | 1.445 | 18,390 |
| 2026-01-08 | 1.440 | 1.465 | 1.440 | 1.450 | 1.450 | 61,684 |
| 2026-01-07 | 1.420 | 1.443 | 1.420 | 1.440 | 1.440 | 169,061 |
| 2026-01-06 | 1.380 | 1.450 | 1.380 | 1.415 | 1.415 | 123,750 |
| 2026-01-05 | 1.430 | 1.430 | 1.350 | 1.380 | 1.380 | 108,329 |
| 2026-01-02 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 38,123 |
| 2025-12-31 | 1.495 | 1.495 | 1.438 | 1.460 | 1.460 | 75,228 |
| 2025-12-30 | 1.445 | 1.495 | 1.430 | 1.495 | 1.495 | 56,069 |
| 2025-12-29 | 1.450 | 1.460 | 1.435 | 1.450 | 1.450 | 49,101 |
| 2025-12-24 | 1.480 | 1.495 | 1.450 | 1.450 | 1.450 | 47,564 |
| 2025-12-23 | 1.500 | 1.500 | 1.475 | 1.480 | 1.480 | 40,441 |
| 2025-12-22 | 1.490 | 1.540 | 1.490 | 1.525 | 1.525 | 52,614 |
| 2025-12-19 | 1.530 | 1.585 | 1.525 | 1.530 | 1.530 | 458,523 |
| 2025-12-18 | 1.510 | 1.540 | 1.500 | 1.540 | 1.540 | 119,274 |
| 2025-12-17 | 1.520 | 1.525 | 1.480 | 1.510 | 1.510 | 84,678 |
| 2025-12-16 | 1.510 | 1.525 | 1.460 | 1.490 | 1.490 | 56,404 |
| 2025-12-15 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 43,236 |
| 2025-12-12 | 1.550 | 1.550 | 1.485 | 1.510 | 1.510 | 146,467 |
| 2025-12-11 | 1.525 | 1.550 | 1.525 | 1.535 | 1.535 | 113,682 |
| 2025-12-10 | 1.505 | 1.540 | 1.500 | 1.525 | 1.525 | 150,560 |
| 2025-12-09 | 1.520 | 1.530 | 1.485 | 1.485 | 1.485 | 19,553 |
| 2025-12-08 | 1.535 | 1.545 | 1.510 | 1.545 | 1.545 | 59,537 |
| 2025-12-05 | 1.530 | 1.555 | 1.530 | 1.555 | 1.555 | 65,122 |
| 2025-12-04 | 1.540 | 1.565 | 1.535 | 1.535 | 1.535 | 76,952 |
| 2025-12-03 | 1.540 | 1.555 | 1.535 | 1.540 | 1.540 | 68,076 |
| 2025-12-02 | 1.570 | 1.570 | 1.550 | 1.565 | 1.565 | 517,359 |
| 2025-12-01 | 1.565 | 1.575 | 1.550 | 1.560 | 1.560 | 115,314 |
| 2025-11-28 | 1.565 | 1.600 | 1.560 | 1.575 | 1.575 | 51,575 |
| 2025-11-27 | 1.565 | 1.585 | 1.555 | 1.575 | 1.575 | 77,101 |
| 2025-11-26 | 1.500 | 1.570 | 1.490 | 1.555 | 1.555 | 175,486 |
| 2025-11-25 | 1.510 | 1.535 | 1.505 | 1.510 | 1.510 | 60,152 |
| 2025-11-24 | 1.500 | 1.535 | 1.500 | 1.520 | 1.520 | 48,341 |
| 2025-11-21 | 1.490 | 1.545 | 1.465 | 1.500 | 1.500 | 132,772 |
| 2025-11-20 | 1.480 | 1.535 | 1.480 | 1.510 | 1.510 | 120,084 |
| 2025-11-19 | 1.460 | 1.520 | 1.460 | 1.505 | 1.505 | 559,823 |
| 2025-11-18 | 1.510 | 1.540 | 1.455 | 1.500 | 1.500 | 1,043,858 |
| 2025-11-17 | 1.555 | 1.570 | 1.540 | 1.560 | 1.560 | 99,923 |
| 2025-11-14 | 1.555 | 1.580 | 1.540 | 1.560 | 1.560 | 177,705 |
| 2025-11-13 | 1.540 | 1.580 | 1.535 | 1.560 | 1.560 | 1,656,636 |
| 2025-11-12 | 1.540 | 1.560 | 1.538 | 1.540 | 1.540 | 809,625 |
| 2025-11-11 | 1.530 | 1.555 | 1.510 | 1.550 | 1.550 | 593,668 |
| 2025-11-10 | 1.490 | 1.575 | 1.490 | 1.560 | 1.560 | 475,949 |
| 2025-11-07 | 1.565 | 1.565 | 1.470 | 1.470 | 1.470 | 301,890 |
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.