Omega Oil & Gas Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.690	0.730	0.690	0.710	0.710	853,034
2026-10-16	0.665	0.700	0.665	0.690	0.690	408,184
2026-10-15	0.670	0.680	0.645	0.655	0.655	1,131,014
2026-10-14	0.700	0.700	0.650	0.670	0.670	2,318,234
2026-10-13	0.780	0.780	0.690	0.700	0.700	4,576,420
2026-10-12	0.750	0.790	0.705	0.735	0.735	6,121,529
2026-10-09	0.650	0.650	0.650	0.650	0.650	0
2026-10-08	0.650	0.650	0.650	0.650	0.650	0
2026-10-07	0.695	0.700	0.650	0.650	0.650	1,993,420
2026-10-06	0.700	0.705	0.670	0.695	0.695	610,596
2026-10-05	0.735	0.740	0.700	0.700	0.700	708,675
2026-10-02	0.750	0.755	0.730	0.735	0.735	405,407
2026-10-01	0.780	0.795	0.750	0.755	0.755	502,255
2026-09-30	0.735	0.795	0.725	0.775	0.775	623,168
2026-09-29	0.790	0.790	0.715	0.740	0.740	731,921
2026-09-28	0.810	0.810	0.725	0.730	0.730	676,751
2026-09-25	0.820	0.835	0.795	0.795	0.795	891,651
2026-09-24	0.795	0.815	0.778	0.805	0.805	949,450
2026-09-23	0.800	0.815	0.790	0.795	0.795	619,495
2026-09-22	0.785	0.805	0.770	0.800	0.800	1,046,616
2026-09-21	0.790	0.820	0.780	0.805	0.805	640,722
2026-09-18	0.825	0.835	0.795	0.795	0.795	828,239
2026-09-17	0.850	0.855	0.795	0.820	0.820	1,312,738
2026-09-16	0.815	0.855	0.815	0.850	0.850	627,367
2026-09-15	0.825	0.825	0.810	0.815	0.815	736,736
2026-09-14	0.775	0.830	0.775	0.830	0.830	2,650,234
2026-09-11	0.800	0.800	0.765	0.770	0.770	1,453,518
2026-09-10	0.780	0.815	0.745	0.800	0.800	2,425,927
2026-09-09	0.800	0.800	0.780	0.780	0.780	688,740
2026-09-08	0.740	0.810	0.740	0.800	0.800	1,474,878
2026-09-07	0.740	0.750	0.720	0.750	0.750	1,166,919
2026-09-04	0.720	0.735	0.695	0.735	0.735	1,093,032
2026-09-03	0.745	0.745	0.685	0.690	0.690	775,645
2026-09-02	0.710	0.795	0.690	0.730	0.730	2,625,347
2026-09-01	0.655	0.705	0.650	0.700	0.700	1,112,189
2026-08-31	0.655	0.680	0.645	0.650	0.650	959,150
2026-08-28	0.640	0.655	0.630	0.655	0.655	803,686
2026-08-27	0.630	0.640	0.615	0.640	0.640	806,656
2026-08-26	0.620	0.640	0.610	0.625	0.625	1,684,787
2026-08-25	0.620	0.665	0.605	0.630	0.630	2,421,265
2026-08-24	0.570	0.620	0.520	0.605	0.605	4,801,887
2026-08-21	0.530	0.545	0.510	0.540	0.540	1,119,911
2026-08-20	0.490	0.540	0.490	0.530	0.530	1,719,648
2026-08-19	0.530	0.530	0.480	0.490	0.490	1,467,226
2026-08-18	0.535	0.555	0.520	0.525	0.525	1,507,427
2026-08-17	0.530	0.550	0.520	0.535	0.535	1,167,333
2026-08-14	0.515	0.530	0.505	0.505	0.505	563,160
2026-08-13	0.515	0.520	0.500	0.510	0.510	906,515
2026-08-12	0.525	0.545	0.510	0.510	0.510	445,055
2026-08-11	0.515	0.540	0.515	0.535	0.535	1,288,779
2026-08-10	0.535	0.540	0.515	0.515	0.515	803,343
2026-08-07	0.535	0.575	0.525	0.540	0.540	1,321,260
2026-08-06	0.510	0.525	0.495	0.525	0.525	2,536,549
2026-08-05	0.520	0.525	0.500	0.515	0.515	1,446,138
2026-08-04	0.525	0.540	0.495	0.515	0.515	1,011,702
2026-08-03	0.565	0.570	0.505	0.510	0.510	830,232
2026-07-31	0.560	0.570	0.555	0.555	0.555	383,961
2026-07-30	0.560	0.560	0.535	0.540	0.540	553,528
2026-07-29	0.565	0.570	0.530	0.560	0.560	605,340
2026-07-28	0.600	0.600	0.535	0.565	0.565	575,774

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.