Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.480 | 1.535 | 1.480 | 1.525 | 1.525 | 68,683 |
| 2025-08-13 | 1.495 | 1.510 | 1.485 | 1.490 | 1.490 | 97,958 |
| 2025-08-12 | 1.495 | 1.515 | 1.495 | 1.495 | 1.495 | 27,158 |
| 2025-08-11 | 1.465 | 1.520 | 1.465 | 1.500 | 1.500 | 107,694 |
| 2025-08-08 | 1.468 | 1.500 | 1.465 | 1.475 | 1.475 | 47,151 |
| 2025-08-07 | 1.525 | 1.530 | 1.450 | 1.480 | 1.480 | 257,803 |
| 2025-08-06 | 1.500 | 1.515 | 1.480 | 1.500 | 1.500 | 91,676 |
| 2025-08-05 | 1.453 | 1.525 | 1.453 | 1.480 | 1.480 | 116,714 |
| 2025-08-04 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 263,150 |
| 2025-08-01 | 1.430 | 1.460 | 1.405 | 1.435 | 1.435 | 166,114 |
| 2025-07-31 | 1.430 | 1.445 | 1.390 | 1.425 | 1.425 | 169,085 |
| 2025-07-30 | 1.470 | 1.470 | 1.380 | 1.380 | 1.380 | 40,590 |
| 2025-07-29 | 1.450 | 1.455 | 1.430 | 1.435 | 1.435 | 102,138 |
| 2025-07-28 | 1.445 | 1.475 | 1.410 | 1.455 | 1.455 | 98,169 |
| 2025-07-25 | 1.390 | 1.475 | 1.365 | 1.470 | 1.470 | 172,597 |
| 2025-07-24 | 1.340 | 1.395 | 1.338 | 1.380 | 1.380 | 61,895 |
| 2025-07-23 | 1.385 | 1.385 | 1.320 | 1.340 | 1.340 | 197,515 |
| 2025-07-22 | 1.390 | 1.420 | 1.360 | 1.370 | 1.370 | 430,413 |
| 2025-07-21 | 1.365 | 1.390 | 1.365 | 1.390 | 1.390 | 53,654 |
| 2025-07-18 | 1.360 | 1.408 | 1.360 | 1.385 | 1.385 | 152,696 |
| 2025-07-17 | 1.430 | 1.430 | 1.350 | 1.355 | 1.355 | 122,595 |
| 2025-07-16 | 1.410 | 1.435 | 1.360 | 1.365 | 1.365 | 68,856 |
| 2025-07-15 | 1.360 | 1.420 | 1.360 | 1.415 | 1.415 | 117,570 |
| 2025-07-14 | 1.350 | 1.415 | 1.350 | 1.360 | 1.360 | 219,369 |
| 2025-07-11 | 1.375 | 1.400 | 1.355 | 1.380 | 1.380 | 176,702 |
| 2025-07-10 | 1.395 | 1.410 | 1.375 | 1.380 | 1.380 | 84,198 |
| 2025-07-09 | 1.365 | 1.390 | 1.360 | 1.370 | 1.370 | 96,613 |
| 2025-07-08 | 1.360 | 1.375 | 1.355 | 1.370 | 1.370 | 110,336 |
| 2025-07-07 | 1.335 | 1.390 | 1.335 | 1.370 | 1.370 | 219,808 |
| 2025-07-04 | 1.350 | 1.400 | 1.350 | 1.360 | 1.360 | 88,274 |
| 2025-07-03 | 1.355 | 1.365 | 1.325 | 1.355 | 1.355 | 248,085 |
| 2025-07-02 | 1.410 | 1.440 | 1.355 | 1.375 | 1.375 | 358,027 |
| 2025-07-01 | 1.295 | 1.450 | 1.295 | 1.410 | 1.410 | 402,461 |
| 2025-06-30 | 1.295 | 1.355 | 1.295 | 1.340 | 1.340 | 264,681 |
| 2025-06-27 | 1.270 | 1.335 | 1.270 | 1.310 | 1.310 | 121,889 |
| 2025-06-26 | 1.300 | 1.330 | 1.270 | 1.300 | 1.300 | 281,141 |
| 2025-06-25 | 1.300 | 1.345 | 1.270 | 1.290 | 1.290 | 158,396 |
| 2025-06-24 | 1.255 | 1.310 | 1.240 | 1.285 | 1.285 | 274,063 |
| 2025-06-23 | 1.200 | 1.330 | 1.200 | 1.320 | 1.320 | 275,046 |
| 2025-06-20 | 1.240 | 1.240 | 1.200 | 1.225 | 1.225 | 1,928,896 |
| 2025-06-19 | 1.265 | 1.280 | 1.225 | 1.250 | 1.250 | 360,180 |
| 2025-06-18 | 1.380 | 1.380 | 1.265 | 1.290 | 1.290 | 1,516,614 |
| 2025-06-17 | 1.410 | 1.440 | 1.380 | 1.390 | 1.390 | 253,366 |
| 2025-06-16 | 1.420 | 1.445 | 1.405 | 1.405 | 1.405 | 178,339 |
| 2025-06-13 | 1.470 | 1.495 | 1.435 | 1.445 | 1.445 | 289,491 |
| 2025-06-12 | 1.505 | 1.545 | 1.460 | 1.485 | 1.485 | 192,347 |
| 2025-06-11 | 1.505 | 1.510 | 1.470 | 1.500 | 1.500 | 339,508 |
| 2025-06-10 | 1.520 | 1.535 | 1.465 | 1.505 | 1.505 | 213,528 |
| 2025-06-06 | 1.560 | 1.560 | 1.480 | 1.530 | 1.530 | 122,123 |
| 2025-06-05 | 1.585 | 1.600 | 1.540 | 1.565 | 1.565 | 164,238 |
| 2025-06-04 | 1.600 | 1.600 | 1.535 | 1.560 | 1.560 | 132,732 |
| 2025-06-03 | 1.520 | 1.610 | 1.520 | 1.610 | 1.610 | 168,914 |
| 2025-06-02 | 1.525 | 1.565 | 1.515 | 1.550 | 1.550 | 221,932 |
| 2025-05-30 | 1.530 | 1.550 | 1.480 | 1.530 | 1.530 | 289,119 |
| 2025-05-29 | 1.550 | 1.565 | 1.520 | 1.530 | 1.530 | 231,724 |
| 2025-05-28 | 1.490 | 1.580 | 1.460 | 1.565 | 1.565 | 437,583 |
| 2025-05-27 | 1.490 | 1.490 | 1.450 | 1.480 | 1.480 | 1,341,230 |
| 2025-05-26 | 1.480 | 1.535 | 1.480 | 1.490 | 1.490 | 1,110,346 |
| 2025-05-23 | 1.550 | 1.585 | 1.510 | 1.525 | 1.525 | 371,297 |
| 2025-05-22 | 1.640 | 1.660 | 1.520 | 1.560 | 1.560 | 283,028 |
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.