Omni Bridgeway Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.745 | 1.745 | 1.630 | 1.630 | 1.630 | 228,101 |
| 2025-05-20 | 1.735 | 1.760 | 1.693 | 1.740 | 1.740 | 94,787 |
| 2025-05-19 | 1.820 | 1.820 | 1.710 | 1.735 | 1.735 | 130,409 |
| 2025-05-16 | 1.805 | 1.840 | 1.755 | 1.785 | 1.785 | 305,143 |
| 2025-05-15 | 1.815 | 1.865 | 1.765 | 1.805 | 1.805 | 175,419 |
| 2025-05-14 | 1.880 | 1.880 | 1.745 | 1.815 | 1.815 | 480,384 |
| 2025-05-13 | 1.840 | 1.945 | 1.805 | 1.890 | 1.890 | 566,920 |
| 2025-05-12 | 1.800 | 1.830 | 1.705 | 1.810 | 1.810 | 596,925 |
| 2025-05-09 | 1.770 | 1.775 | 1.685 | 1.700 | 1.700 | 397,277 |
| 2025-05-08 | 1.660 | 1.745 | 1.650 | 1.730 | 1.730 | 2,266,428 |
| 2025-05-07 | 1.590 | 1.650 | 1.583 | 1.640 | 1.640 | 442,120 |
| 2025-05-06 | 1.550 | 1.635 | 1.535 | 1.615 | 1.615 | 353,816 |
| 2025-05-05 | 1.600 | 1.650 | 1.500 | 1.525 | 1.525 | 382,749 |
| 2025-05-02 | 1.480 | 1.550 | 1.455 | 1.550 | 1.550 | 544,374 |
| 2025-05-01 | 1.530 | 1.530 | 1.465 | 1.500 | 1.500 | 171,964 |
| 2025-04-30 | 1.425 | 1.475 | 1.415 | 1.460 | 1.460 | 329,714 |
| 2025-04-29 | 1.420 | 1.545 | 1.420 | 1.510 | 1.510 | 384,391 |
| 2025-04-28 | 1.450 | 1.465 | 1.425 | 1.445 | 1.445 | 103,706 |
| 2025-04-24 | 1.370 | 1.490 | 1.370 | 1.420 | 1.420 | 200,765 |
| 2025-04-23 | 1.360 | 1.435 | 1.355 | 1.370 | 1.370 | 152,192 |
| 2025-04-22 | 1.330 | 1.370 | 1.315 | 1.355 | 1.355 | 58,899 |
| 2025-04-17 | 1.300 | 1.395 | 1.300 | 1.330 | 1.330 | 100,377 |
| 2025-04-16 | 1.345 | 1.420 | 1.340 | 1.350 | 1.350 | 94,906 |
| 2025-04-15 | 1.260 | 1.360 | 1.255 | 1.335 | 1.335 | 247,662 |
| 2025-04-14 | 1.285 | 1.290 | 1.250 | 1.265 | 1.265 | 322,420 |
| 2025-04-11 | 1.310 | 1.328 | 1.290 | 1.295 | 1.295 | 161,396 |
| 2025-04-10 | 1.360 | 1.385 | 1.300 | 1.315 | 1.315 | 595,841 |
| 2025-04-09 | 1.320 | 1.325 | 1.270 | 1.300 | 1.300 | 369,825 |
| 2025-04-08 | 1.325 | 1.370 | 1.300 | 1.310 | 1.310 | 236,831 |
| 2025-04-07 | 1.340 | 1.355 | 1.290 | 1.325 | 1.325 | 394,671 |
| 2025-04-04 | 1.465 | 1.490 | 1.350 | 1.395 | 1.395 | 667,445 |
| 2025-04-03 | 1.455 | 1.530 | 1.450 | 1.485 | 1.485 | 191,602 |
| 2025-04-02 | 1.438 | 1.515 | 1.438 | 1.515 | 1.515 | 439,324 |
| 2025-04-01 | 1.420 | 1.540 | 1.410 | 1.480 | 1.480 | 488,613 |
| 2025-03-31 | 1.370 | 1.430 | 1.370 | 1.420 | 1.420 | 284,376 |
| 2025-03-28 | 1.375 | 1.395 | 1.325 | 1.375 | 1.375 | 583,475 |
| 2025-03-27 | 1.345 | 1.395 | 1.345 | 1.380 | 1.380 | 142,484 |
| 2025-03-26 | 1.390 | 1.398 | 1.345 | 1.380 | 1.380 | 273,710 |
| 2025-03-25 | 1.365 | 1.395 | 1.360 | 1.390 | 1.390 | 104,374 |
| 2025-03-24 | 1.325 | 1.400 | 1.325 | 1.400 | 1.400 | 184,436 |
| 2025-03-21 | 1.330 | 1.350 | 1.310 | 1.330 | 1.330 | 165,460 |
| 2025-03-20 | 1.310 | 1.390 | 1.310 | 1.325 | 1.325 | 181,230 |
| 2025-03-19 | 1.290 | 1.345 | 1.290 | 1.320 | 1.320 | 94,602 |
| 2025-03-18 | 1.280 | 1.320 | 1.275 | 1.295 | 1.295 | 179,593 |
| 2025-03-17 | 1.330 | 1.330 | 1.265 | 1.310 | 1.310 | 351,122 |
| 2025-03-14 | 1.335 | 1.360 | 1.310 | 1.360 | 1.360 | 127,771 |
| 2025-03-13 | 1.330 | 1.390 | 1.330 | 1.335 | 1.335 | 146,573 |
| 2025-03-12 | 1.310 | 1.350 | 1.295 | 1.325 | 1.325 | 204,601 |
| 2025-03-11 | 1.330 | 1.350 | 1.280 | 1.320 | 1.320 | 392,698 |
| 2025-03-10 | 1.380 | 1.385 | 1.333 | 1.345 | 1.345 | 129,250 |
| 2025-03-07 | 1.430 | 1.435 | 1.350 | 1.370 | 1.370 | 177,486 |
| 2025-03-06 | 1.420 | 1.495 | 1.400 | 1.425 | 1.425 | 343,542 |
| 2025-03-05 | 1.340 | 1.448 | 1.340 | 1.410 | 1.410 | 289,407 |
| 2025-03-04 | 1.390 | 1.430 | 1.325 | 1.350 | 1.350 | 250,412 |
| 2025-03-03 | 1.320 | 1.400 | 1.278 | 1.395 | 1.395 | 380,042 |
| 2025-02-28 | 1.310 | 1.330 | 1.285 | 1.330 | 1.330 | 616,217 |
| 2025-02-27 | 1.310 | 1.335 | 1.240 | 1.310 | 1.310 | 1,095,896 |
| 2025-02-26 | 1.250 | 1.275 | 1.240 | 1.240 | 1.240 | 134,372 |
| 2025-02-25 | 1.305 | 1.305 | 1.190 | 1.285 | 1.285 | 163,595 |
| 2025-02-24 | 1.305 | 1.350 | 1.305 | 1.320 | 1.320 | 579,062 |
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.