Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1.570 | 1.610 | 1.515 | 1.560 | 1.560 | 293,150 |
| 2025-11-05 | 1.580 | 1.630 | 1.560 | 1.595 | 1.595 | 544,379 |
| 2025-11-04 | 1.660 | 1.730 | 1.630 | 1.650 | 1.650 | 420,187 |
| 2025-11-03 | 1.610 | 1.690 | 1.605 | 1.690 | 1.690 | 161,409 |
| 2025-10-31 | 1.580 | 1.625 | 1.555 | 1.595 | 1.595 | 6,157,521 |
| 2025-10-30 | 1.600 | 1.610 | 1.575 | 1.590 | 1.590 | 92,995 |
| 2025-10-29 | 1.610 | 1.615 | 1.580 | 1.600 | 1.600 | 253,928 |
| 2025-10-28 | 1.600 | 1.625 | 1.570 | 1.610 | 1.610 | 786,437 |
| 2025-10-27 | 1.590 | 1.625 | 1.590 | 1.600 | 1.600 | 180,942 |
| 2025-10-24 | 1.590 | 1.615 | 1.560 | 1.590 | 1.590 | 411,734 |
| 2025-10-23 | 1.585 | 1.610 | 1.578 | 1.590 | 1.590 | 65,745 |
| 2025-10-22 | 1.595 | 1.615 | 1.580 | 1.600 | 1.600 | 217,650 |
| 2025-10-21 | 1.600 | 1.605 | 1.565 | 1.600 | 1.600 | 267,520 |
| 2025-10-20 | 1.600 | 1.613 | 1.585 | 1.595 | 1.595 | 114,671 |
| 2025-10-17 | 1.600 | 1.650 | 1.565 | 1.590 | 1.590 | 312,433 |
| 2025-10-16 | 1.620 | 1.655 | 1.585 | 1.605 | 1.605 | 207,975 |
| 2025-10-15 | 1.570 | 1.680 | 1.570 | 1.655 | 1.655 | 269,531 |
| 2025-10-14 | 1.515 | 1.600 | 1.515 | 1.600 | 1.600 | 137,873 |
| 2025-10-13 | 1.585 | 1.605 | 1.540 | 1.580 | 1.580 | 267,703 |
| 2025-10-10 | 1.610 | 1.615 | 1.585 | 1.615 | 1.615 | 214,051 |
| 2025-10-09 | 1.555 | 1.630 | 1.555 | 1.600 | 1.600 | 159,965 |
| 2025-10-08 | 1.600 | 1.635 | 1.560 | 1.585 | 1.585 | 153,245 |
| 2025-10-07 | 1.635 | 1.670 | 1.585 | 1.620 | 1.620 | 249,674 |
| 2025-10-06 | 1.625 | 1.690 | 1.625 | 1.680 | 1.680 | 46,958 |
| 2025-10-03 | 1.665 | 1.690 | 1.640 | 1.650 | 1.650 | 39,857 |
| 2025-10-02 | 1.698 | 1.710 | 1.645 | 1.670 | 1.670 | 107,833 |
| 2025-10-01 | 1.690 | 1.730 | 1.625 | 1.625 | 1.625 | 218,135 |
| 2025-09-30 | 1.740 | 1.760 | 1.660 | 1.700 | 1.700 | 331,374 |
| 2025-09-29 | 1.755 | 1.815 | 1.740 | 1.740 | 1.740 | 269,536 |
| 2025-09-26 | 1.730 | 1.800 | 1.725 | 1.755 | 1.755 | 86,638 |
| 2025-09-25 | 1.755 | 1.780 | 1.745 | 1.745 | 1.745 | 21,693 |
| 2025-09-24 | 1.755 | 1.800 | 1.745 | 1.790 | 1.790 | 65,425 |
| 2025-09-23 | 1.755 | 1.855 | 1.750 | 1.770 | 1.770 | 93,862 |
| 2025-09-22 | 1.790 | 1.825 | 1.780 | 1.780 | 1.780 | 86,591 |
| 2025-09-19 | 1.750 | 1.800 | 1.745 | 1.790 | 1.790 | 302,243 |
| 2025-09-18 | 1.830 | 1.830 | 1.750 | 1.750 | 1.750 | 80,522 |
| 2025-09-17 | 1.760 | 1.848 | 1.745 | 1.825 | 1.825 | 405,510 |
| 2025-09-16 | 1.895 | 1.895 | 1.735 | 1.750 | 1.750 | 177,438 |
| 2025-09-15 | 1.760 | 1.885 | 1.745 | 1.865 | 1.865 | 570,512 |
| 2025-09-12 | 1.785 | 1.790 | 1.750 | 1.765 | 1.765 | 373,147 |
| 2025-09-11 | 1.700 | 1.815 | 1.658 | 1.770 | 1.770 | 871,107 |
| 2025-09-10 | 1.700 | 1.710 | 1.685 | 1.700 | 1.700 | 236,738 |
| 2025-09-09 | 1.725 | 1.750 | 1.655 | 1.705 | 1.705 | 174,518 |
| 2025-09-08 | 1.740 | 1.745 | 1.720 | 1.740 | 1.740 | 47,401 |
| 2025-09-05 | 1.700 | 1.750 | 1.700 | 1.745 | 1.745 | 84,871 |
| 2025-09-04 | 1.750 | 1.765 | 1.725 | 1.745 | 1.745 | 119,308 |
| 2025-09-03 | 1.740 | 1.770 | 1.715 | 1.750 | 1.750 | 230,041 |
| 2025-09-02 | 1.695 | 1.755 | 1.665 | 1.740 | 1.740 | 478,815 |
| 2025-09-01 | 1.670 | 1.700 | 1.645 | 1.685 | 1.685 | 276,015 |
| 2025-08-29 | 1.600 | 1.685 | 1.600 | 1.615 | 1.615 | 253,724 |
| 2025-08-28 | 1.580 | 1.690 | 1.545 | 1.605 | 1.605 | 322,970 |
| 2025-08-27 | 1.590 | 1.590 | 1.520 | 1.555 | 1.555 | 106,129 |
| 2025-08-26 | 1.495 | 1.595 | 1.480 | 1.575 | 1.575 | 406,096 |
| 2025-08-25 | 1.505 | 1.520 | 1.490 | 1.510 | 1.510 | 106,672 |
| 2025-08-22 | 1.505 | 1.530 | 1.500 | 1.505 | 1.505 | 14,244 |
| 2025-08-21 | 1.530 | 1.550 | 1.505 | 1.515 | 1.515 | 80,781 |
| 2025-08-20 | 1.535 | 1.535 | 1.500 | 1.505 | 1.505 | 37,257 |
| 2025-08-19 | 1.495 | 1.535 | 1.475 | 1.520 | 1.520 | 313,130 |
| 2025-08-18 | 1.475 | 1.545 | 1.475 | 1.515 | 1.515 | 136,857 |
| 2025-08-15 | 1.485 | 1.520 | 1.400 | 1.510 | 1.510 | 217,229 |
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.