Omega Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.820	0.870	0.815	0.860	0.860	1,172,837
2026-04-30	0.885	0.900	0.830	0.860	0.860	1,594,244
2026-04-29	0.985	0.985	0.863	0.885	0.885	2,283,300
2026-04-28	1.005	1.035	0.980	0.990	0.990	2,182,531
2026-04-27	1.065	1.080	0.985	1.000	1.000	2,149,043
2026-04-24	1.000	1.070	0.955	1.050	1.050	3,977,312
2026-04-23	0.910	0.990	0.910	0.970	0.970	3,487,273
2026-04-22	0.860	0.860	0.860	0.860	0.860	0
2026-04-21	0.860	0.860	0.860	0.860	0.860	0
2026-04-20	0.905	0.910	0.855	0.860	0.860	1,389,885
2026-04-17	0.900	0.915	0.850	0.895	0.895	1,969,536
2026-04-16	0.835	0.925	0.830	0.880	0.880	2,838,415
2026-04-15	0.840	0.840	0.790	0.835	0.835	2,014,104
2026-04-14	0.865	0.870	0.825	0.840	0.840	3,019,585
2026-04-13	0.890	0.900	0.835	0.860	0.860	2,883,051
2026-04-10	0.910	0.930	0.860	0.865	0.865	3,881,509
2026-04-09	0.870	0.905	0.840	0.870	0.870	3,178,599
2026-04-08	0.780	0.865	0.760	0.860	0.860	8,348,725
2026-04-07	0.780	0.850	0.770	0.800	0.800	2,596,109
2026-04-02	0.850	0.850	0.730	0.750	0.750	2,937,773
2026-04-01	0.800	0.850	0.755	0.825	0.825	2,524,600
2026-03-31	0.755	0.800	0.715	0.780	0.780	4,536,994
2026-03-30	0.640	0.745	0.640	0.715	0.715	5,972,774
2026-03-27	0.605	0.610	0.580	0.590	0.590	1,985,748
2026-03-26	0.610	0.640	0.590	0.595	0.595	701,109
2026-03-25	0.565	0.615	0.565	0.610	0.610	709,259
2026-03-24	0.565	0.565	0.545	0.555	0.555	586,518
2026-03-23	0.590	0.600	0.560	0.570	0.570	1,861,888
2026-03-20	0.590	0.615	0.580	0.610	0.610	1,369,709
2026-03-19	0.585	0.605	0.580	0.590	0.590	2,678,578
2026-03-18	0.590	0.605	0.580	0.585	0.585	317,994
2026-03-17	0.625	0.625	0.585	0.585	0.585	279,251
2026-03-16	0.640	0.660	0.600	0.615	0.615	2,354,124
2026-03-13	0.595	0.625	0.560	0.625	0.625	1,419,080
2026-03-12	0.590	0.600	0.575	0.580	0.580	308,222
2026-03-11	0.585	0.585	0.565	0.575	0.575	205,683
2026-03-10	0.625	0.625	0.565	0.585	0.585	697,474
2026-03-09	0.570	0.610	0.552	0.600	0.600	1,133,912
2026-03-06	0.565	0.570	0.535	0.570	0.570	522,123
2026-03-05	0.570	0.583	0.560	0.560	0.560	817,356
2026-03-04	0.580	0.580	0.560	0.565	0.565	422,671
2026-03-03	0.590	0.590	0.565	0.575	0.575	502,011
2026-03-02	0.575	0.600	0.560	0.580	0.580	337,354
2026-02-27	0.570	0.590	0.565	0.575	0.575	895,080
2026-02-26	0.620	0.620	0.570	0.580	0.580	1,135,196
2026-02-25	0.580	0.600	0.560	0.595	0.595	572,737
2026-02-24	0.570	0.580	0.550	0.560	0.560	940,390
2026-02-23	0.580	0.590	0.540	0.560	0.560	1,183,745
2026-02-20	0.535	0.575	0.535	0.575	0.575	1,608,618
2026-02-19	0.535	0.535	0.510	0.525	0.525	823,620
2026-02-18	0.520	0.530	0.510	0.515	0.515	876,461
2026-02-17	0.530	0.530	0.508	0.515	0.515	654,076
2026-02-16	0.535	0.540	0.505	0.520	0.520	1,336,463
2026-02-13	0.530	0.530	0.500	0.500	0.500	975,366
2026-02-12	0.535	0.555	0.500	0.530	0.530	2,613,498
2026-02-11	0.460	0.515	0.460	0.515	0.515	4,922,864
2026-02-10	0.450	0.510	0.450	0.450	0.450	2,308,707
2026-02-09	0.430	0.445	0.430	0.430	0.430	346,332
2026-02-06	0.410	0.415	0.390	0.415	0.415	665,919
2026-02-05	0.435	0.435	0.405	0.425	0.425	624,562

← NewerPage 3 of 5 · 254 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.