Omega Oil & Gas Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	0.380	0.380	0.375	0.375	0.375	123,956
2025-02-20	0.380	0.380	0.370	0.380	0.380	175,832
2025-02-19	0.395	0.395	0.365	0.375	0.375	244,788
2025-02-18	0.400	0.415	0.380	0.380	0.380	294,675
2025-02-17	0.405	0.405	0.360	0.390	0.390	451,152
2025-02-14	0.400	0.405	0.400	0.400	0.400	446,506
2025-02-13	0.410	0.415	0.400	0.400	0.400	590,880
2025-02-12	0.415	0.440	0.400	0.400	0.400	647,212
2025-02-11	0.410	0.420	0.405	0.415	0.415	1,142,661
2025-02-10	0.390	0.405	0.390	0.400	0.400	922,600
2025-02-07	0.380	0.395	0.375	0.380	0.380	2,394,189
2025-02-06	0.380	0.385	0.370	0.380	0.380	202,372
2025-02-05	0.365	0.410	0.365	0.380	0.380	746,983
2025-02-04	0.370	0.380	0.360	0.360	0.360	654,651
2025-02-03	0.360	0.365	0.355	0.360	0.360	515,077
2025-01-31	0.340	0.355	0.340	0.355	0.355	455,343
2025-01-30	0.330	0.340	0.325	0.335	0.335	3,391,379
2025-01-29	0.315	0.315	0.315	0.315	0.315	0
2025-01-28	0.315	0.315	0.315	0.315	0.315	0
2025-01-24	0.315	0.315	0.315	0.315	0.315	69,485
2025-01-23	0.330	0.330	0.315	0.315	0.315	275,538
2025-01-22	0.330	0.330	0.315	0.320	0.320	23,750
2025-01-21	0.315	0.320	0.310	0.310	0.310	593,198
2025-01-20	0.345	0.345	0.310	0.310	0.310	249,023
2025-01-17	0.335	0.335	0.325	0.325	0.325	71,317
2025-01-16	0.330	0.340	0.330	0.330	0.330	292,837
2025-01-15	0.320	0.340	0.315	0.325	0.325	405,694
2025-01-14	0.315	0.325	0.310	0.310	0.310	112,727
2025-01-13	0.320	0.333	0.320	0.320	0.320	451,665
2025-01-10	0.340	0.340	0.325	0.325	0.325	278,621
2025-01-09	0.340	0.345	0.330	0.340	0.340	59,684
2025-01-08	0.350	0.350	0.310	0.330	0.330	910,940
2025-01-07	0.325	0.340	0.320	0.320	0.320	148,607
2025-01-06	0.335	0.340	0.325	0.325	0.325	337,665
2025-01-03	0.325	0.335	0.320	0.335	0.335	66,074
2025-01-02	0.340	0.340	0.320	0.325	0.325	208,596
2024-12-31	0.300	0.340	0.280	0.340	0.340	466,209
2024-12-30	0.320	0.340	0.320	0.335	0.335	302,677
2024-12-27	0.305	0.305	0.290	0.305	0.305	648,591
2024-12-24	0.300	0.300	0.285	0.300	0.300	131,322
2024-12-23	0.265	0.300	0.265	0.295	0.295	363,879
2024-12-20	0.265	0.265	0.260	0.260	0.260	147,799
2024-12-19	0.275	0.275	0.260	0.265	0.265	49,587
2024-12-18	0.260	0.260	0.260	0.260	0.260	0
2024-12-17	0.265	0.265	0.260	0.260	0.260	2,531
2024-12-16	0.260	0.265	0.260	0.265	0.265	185,916
2024-12-13	0.260	0.260	0.260	0.260	0.260	9,716
2024-12-12	0.280	0.285	0.260	0.260	0.260	247,891
2024-12-11	0.270	0.270	0.270	0.270	0.270	96,651
2024-12-10	0.270	0.275	0.260	0.260	0.260	164,280
2024-12-09	0.265	0.270	0.265	0.270	0.270	71,825
2024-12-06	0.255	0.265	0.240	0.265	0.265	404,172
2024-12-05	0.260	0.260	0.250	0.255	0.255	71,380
2024-12-04	0.265	0.265	0.255	0.255	0.255	395,973
2024-12-03	0.260	0.260	0.250	0.260	0.260	143,831
2024-12-02	0.255	0.255	0.250	0.250	0.250	23,114
2024-11-29	0.265	0.270	0.260	0.260	0.260	153,398
2024-11-28	0.265	0.265	0.265	0.265	0.265	17
2024-11-27	0.270	0.270	0.270	0.270	0.270	104,475
2024-11-26	0.255	0.265	0.255	0.260	0.260	631,507

← NewerPage 8 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.