Omega Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	0.430	0.435	0.410	0.425	0.425	341,534
2026-02-03	0.425	0.425	0.415	0.420	0.420	790,133
2026-02-02	0.435	0.440	0.420	0.420	0.420	901,088
2026-01-30	0.450	0.450	0.415	0.430	0.430	936,821
2026-01-29	0.450	0.465	0.435	0.465	0.465	457,230
2026-01-28	0.450	0.458	0.450	0.450	0.450	186,922
2026-01-27	0.460	0.465	0.435	0.450	0.450	399,307
2026-01-23	0.450	0.455	0.440	0.450	0.450	368,150
2026-01-22	0.480	0.480	0.440	0.440	0.440	289,024
2026-01-21	0.490	0.490	0.430	0.465	0.465	1,105,149
2026-01-20	0.470	0.500	0.455	0.465	0.465	393,392
2026-01-19	0.428	0.470	0.420	0.470	0.470	290,641
2026-01-16	0.440	0.440	0.420	0.420	0.420	405,085
2026-01-15	0.450	0.455	0.430	0.440	0.440	441,326
2026-01-14	0.410	0.450	0.405	0.440	0.440	988,171
2026-01-13	0.415	0.415	0.400	0.400	0.400	568,885
2026-01-12	0.405	0.420	0.400	0.415	0.415	199,940
2026-01-09	0.390	0.400	0.385	0.400	0.400	381,759
2026-01-08	0.415	0.415	0.385	0.390	0.390	225,337
2026-01-07	0.415	0.420	0.395	0.420	0.420	346,106
2026-01-06	0.420	0.425	0.405	0.415	0.415	67,188
2026-01-05	0.420	0.425	0.410	0.420	0.420	102,016
2026-01-02	0.415	0.425	0.410	0.415	0.415	410,522
2025-12-31	0.420	0.443	0.408	0.435	0.435	1,541,975
2025-12-30	0.405	0.415	0.395	0.415	0.415	353,835
2025-12-29	0.410	0.415	0.390	0.405	0.405	467,769
2025-12-24	0.395	0.415	0.395	0.415	0.415	255,840
2025-12-23	0.405	0.408	0.390	0.400	0.400	712,591
2025-12-22	0.395	0.410	0.385	0.405	0.405	353,717
2025-12-19	0.395	0.395	0.385	0.385	0.385	254,690
2025-12-18	0.390	0.400	0.385	0.385	0.385	307,551
2025-12-17	0.410	0.410	0.390	0.400	0.400	1,251,866
2025-12-16	0.390	0.410	0.390	0.400	0.400	1,677,320
2025-12-15	0.390	0.390	0.380	0.380	0.380	482,202
2025-12-12	0.380	0.395	0.380	0.395	0.395	615,017
2025-12-11	0.380	0.380	0.365	0.375	0.375	404,293
2025-12-10	0.385	0.385	0.370	0.375	0.375	58,954
2025-12-09	0.380	0.380	0.360	0.365	0.365	641,009
2025-12-08	0.395	0.400	0.375	0.375	0.375	397,753
2025-12-05	0.395	0.425	0.390	0.395	0.395	855,470
2025-12-04	0.405	0.415	0.390	0.395	0.395	237,178
2025-12-03	0.375	0.425	0.375	0.410	0.410	1,504,415
2025-12-02	0.370	0.385	0.368	0.385	0.385	671,429
2025-12-01	0.410	0.410	0.370	0.370	0.370	788,033
2025-11-28	0.380	0.405	0.370	0.405	0.405	675,023
2025-11-27	0.390	0.390	0.380	0.380	0.380	1,069,449
2025-11-26	0.365	0.395	0.345	0.390	0.390	1,241,645
2025-11-25	0.360	0.370	0.353	0.360	0.360	607,938
2025-11-24	0.360	0.360	0.360	0.360	0.360	0
2025-11-21	0.360	0.360	0.360	0.360	0.360	0
2025-11-20	0.345	0.360	0.335	0.360	0.360	204,984
2025-11-19	0.345	0.345	0.340	0.345	0.345	1,659,475
2025-11-18	0.370	0.370	0.320	0.325	0.325	637,157
2025-11-17	0.350	0.370	0.340	0.360	0.360	514,720
2025-11-14	0.350	0.355	0.340	0.350	0.350	800,579
2025-11-13	0.370	0.390	0.350	0.355	0.355	779,624
2025-11-12	0.380	0.380	0.340	0.360	0.360	1,638,322
2025-11-11	0.360	0.370	0.350	0.365	0.365	682,367
2025-11-10	0.360	0.360	0.350	0.360	0.360	687,802
2025-11-07	0.380	0.380	0.360	0.360	0.360	493,499

← NewerPage 4 of 17 · 1,009 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.