Omega Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	0.380	0.380	0.365	0.380	0.380	1,051,117
2025-11-05	0.370	0.380	0.350	0.355	0.355	1,856,059
2025-11-04	0.385	0.390	0.350	0.375	0.375	2,376,221
2025-11-03	0.380	0.390	0.355	0.360	0.360	1,334,388
2025-10-31	0.390	0.390	0.380	0.380	0.380	99,150
2025-10-30	0.400	0.405	0.385	0.390	0.390	315,096
2025-10-29	0.400	0.400	0.390	0.390	0.390	183,624
2025-10-28	0.400	0.400	0.378	0.390	0.390	809,876
2025-10-27	0.410	0.410	0.388	0.390	0.390	1,102,736
2025-10-24	0.395	0.405	0.395	0.395	0.395	80,889
2025-10-23	0.395	0.405	0.385	0.390	0.390	563,376
2025-10-22	0.400	0.400	0.385	0.390	0.390	558,227
2025-10-21	0.425	0.425	0.395	0.395	0.395	407,223
2025-10-20	0.405	0.420	0.400	0.405	0.405	1,084,593
2025-10-17	0.420	0.420	0.405	0.405	0.405	1,626,585
2025-10-16	0.415	0.435	0.415	0.420	0.420	651,991
2025-10-15	0.425	0.425	0.408	0.410	0.410	1,214,974
2025-10-14	0.400	0.415	0.400	0.415	0.415	615,142
2025-10-13	0.420	0.425	0.390	0.405	0.405	2,134,594
2025-10-10	0.440	0.440	0.425	0.425	0.425	693,536
2025-10-09	0.420	0.435	0.420	0.430	0.430	213,806
2025-10-08	0.425	0.430	0.425	0.430	0.430	216,933
2025-10-07	0.440	0.440	0.415	0.420	0.420	164,051
2025-10-06	0.430	0.445	0.410	0.440	0.440	2,480,992
2025-10-03	0.420	0.445	0.420	0.430	0.430	424,730
2025-10-02	0.430	0.430	0.415	0.415	0.415	1,128,264
2025-10-01	0.430	0.430	0.415	0.425	0.425	705,362
2025-09-30	0.435	0.435	0.410	0.425	0.425	1,125,233
2025-09-29	0.450	0.450	0.415	0.420	0.420	1,045,659
2025-09-26	0.465	0.470	0.430	0.445	0.445	1,272,589
2025-09-25	0.490	0.490	0.462	0.480	0.480	1,537,959
2025-09-24	0.500	0.515	0.480	0.495	0.495	2,666,157
2025-09-23	0.500	0.510	0.475	0.490	0.490	1,563,971
2025-09-22	0.470	0.505	0.445	0.495	0.495	2,856,683
2025-09-19	0.450	0.450	0.450	0.450	0.450	0
2025-09-18	0.450	0.450	0.450	0.450	0.450	0
2025-09-17	0.440	0.460	0.440	0.450	0.450	593,485
2025-09-16	0.430	0.450	0.430	0.440	0.440	619,723
2025-09-15	0.440	0.450	0.430	0.430	0.430	597,427
2025-09-12	0.440	0.440	0.425	0.435	0.435	513,698
2025-09-11	0.460	0.460	0.425	0.440	0.440	630,531
2025-09-10	0.480	0.480	0.425	0.450	0.450	836,877
2025-09-09	0.485	0.485	0.465	0.470	0.470	320,813
2025-09-08	0.440	0.505	0.440	0.475	0.475	962,853
2025-09-05	0.460	0.470	0.445	0.450	0.450	517,713
2025-09-04	0.440	0.460	0.435	0.445	0.445	304,390
2025-09-03	0.445	0.460	0.410	0.443	0.443	634,533
2025-09-02	0.390	0.470	0.390	0.440	0.440	936,610
2025-09-01	0.410	0.410	0.390	0.390	0.390	323,699
2025-08-29	0.405	0.410	0.395	0.400	0.400	448,318
2025-08-28	0.410	0.440	0.385	0.400	0.400	1,158,601
2025-08-27	0.365	0.445	0.365	0.395	0.395	2,322,666
2025-08-26	0.345	0.400	0.345	0.345	0.345	4,496,660
2025-08-25	0.310	0.310	0.310	0.310	0.310	0
2025-08-22	0.310	0.310	0.310	0.310	0.310	0
2025-08-21	0.310	0.315	0.300	0.310	0.310	252,014
2025-08-20	0.325	0.325	0.310	0.310	0.310	525,696
2025-08-19	0.325	0.330	0.310	0.325	0.325	268,316
2025-08-18	0.330	0.335	0.320	0.335	0.335	201,381
2025-08-15	0.305	0.330	0.305	0.330	0.330	113,017

← NewerPage 5 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.