Omega Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.600	0.600	0.585	0.585	0.585	283,998
2026-07-24	0.610	0.615	0.595	0.600	0.600	221,090
2026-07-23	0.630	0.630	0.605	0.610	0.610	220,157
2026-07-22	0.610	0.640	0.610	0.620	0.620	608,484
2026-07-21	0.610	0.620	0.595	0.605	0.605	440,654
2026-07-20	0.575	0.610	0.575	0.595	0.595	778,152
2026-07-17	0.620	0.620	0.570	0.570	0.570	830,954
2026-07-16	0.650	0.650	0.600	0.625	0.625	981,562
2026-07-15	0.630	0.640	0.600	0.605	0.605	551,161
2026-07-14	0.645	0.645	0.610	0.630	0.630	523,564
2026-07-13	0.670	0.670	0.630	0.640	0.640	233,573
2026-07-10	0.690	0.700	0.670	0.670	0.670	668,340
2026-07-09	0.630	0.680	0.630	0.670	0.670	295,754
2026-07-08	0.665	0.670	0.625	0.635	0.635	459,330
2026-07-07	0.630	0.655	0.620	0.645	0.645	222,513
2026-07-06	0.650	0.665	0.625	0.635	0.635	325,253
2026-07-03	0.620	0.635	0.610	0.635	0.635	180,447
2026-07-02	0.635	0.645	0.620	0.630	0.630	211,046
2026-07-01	0.655	0.665	0.635	0.640	0.640	488,198
2026-06-30	0.655	0.670	0.645	0.660	0.660	492,882
2026-06-29	0.640	0.680	0.635	0.640	0.640	653,013
2026-06-26	0.600	0.645	0.600	0.640	0.640	639,383
2026-06-25	0.595	0.610	0.580	0.600	0.600	483,812
2026-06-24	0.585	0.605	0.570	0.605	0.605	321,109
2026-06-23	0.615	0.615	0.575	0.585	0.585	977,134
2026-06-22	0.640	0.655	0.615	0.615	0.615	386,803
2026-06-19	0.640	0.675	0.620	0.640	0.640	640,879
2026-06-18	0.640	0.645	0.625	0.630	0.630	128,070
2026-06-17	0.625	0.650	0.615	0.640	0.640	277,031
2026-06-16	0.645	0.660	0.625	0.635	0.635	472,612
2026-06-15	0.650	0.665	0.640	0.645	0.645	568,022
2026-06-12	0.650	0.675	0.640	0.650	0.650	512,270
2026-06-11	0.630	0.675	0.605	0.645	0.645	903,472
2026-06-10	0.650	0.650	0.605	0.610	0.610	943,309
2026-06-09	0.670	0.670	0.645	0.660	0.660	278,937
2026-06-05	0.710	0.710	0.668	0.670	0.670	421,153
2026-06-04	0.680	0.703	0.660	0.690	0.690	888,812
2026-06-03	0.680	0.690	0.650	0.680	0.680	512,085
2026-06-02	0.695	0.715	0.655	0.665	0.665	668,342
2026-06-01	0.680	0.710	0.670	0.690	0.690	966,810
2026-05-29	0.670	0.705	0.660	0.685	0.685	1,465,620
2026-05-28	0.695	0.695	0.670	0.670	0.670	652,974
2026-05-27	0.685	0.695	0.665	0.685	0.685	1,807,803
2026-05-26	0.680	0.690	0.640	0.685	0.685	1,850,091
2026-05-25	0.740	0.740	0.675	0.685	0.685	1,877,604
2026-05-22	0.770	0.780	0.755	0.760	0.760	548,924
2026-05-21	0.760	0.785	0.720	0.770	0.770	554,574
2026-05-20	0.795	0.820	0.755	0.765	0.765	1,754,954
2026-05-19	0.850	0.850	0.785	0.810	0.810	1,833,843
2026-05-18	0.830	0.840	0.800	0.835	0.835	4,198,605
2026-05-15	0.865	0.880	0.820	0.820	0.820	1,090,807
2026-05-14	0.845	0.900	0.845	0.860	0.860	866,548
2026-05-13	0.885	0.905	0.845	0.845	0.845	1,272,690
2026-05-12	0.855	0.875	0.845	0.875	0.875	569,065
2026-05-11	0.855	0.865	0.840	0.855	0.855	979,693
2026-05-08	0.870	0.875	0.855	0.860	0.860	624,776
2026-05-07	0.865	0.870	0.850	0.865	0.865	837,119
2026-05-06	0.840	0.875	0.835	0.870	0.870	1,309,036
2026-05-05	0.850	0.870	0.815	0.830	0.830	997,365
2026-05-04	0.835	0.865	0.820	0.825	0.825	872,613

← NewerPage 2 of 3 · 130 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.