OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.015	0.015	0.015	0.015	0.015	113,938
2024-01-19	0.016	0.016	0.015	0.016	0.016	304,660
2024-01-18	0.016	0.016	0.016	0.016	0.016	2,565
2024-01-15	0.016	0.017	0.016	0.017	0.017	18,561
2024-01-12	0.017	0.017	0.017	0.017	0.017	6,813
2024-01-10	0.016	0.016	0.016	0.016	0.016	688,543
2024-01-09	0.016	0.016	0.016	0.016	0.016	12,298
2024-01-08	0.016	0.016	0.016	0.016	0.016	100
2024-01-05	0.017	0.017	0.016	0.016	0.016	618,816
2024-01-04	0.017	0.017	0.017	0.017	0.017	215,400
2024-01-03	0.018	0.018	0.018	0.018	0.018	110
2024-01-02	0.018	0.018	0.018	0.018	0.018	366
2023-12-29	0.017	0.017	0.017	0.017	0.017	34,937
2023-12-27	0.017	0.017	0.017	0.017	0.017	32,810
2023-12-21	0.018	0.018	0.018	0.018	0.018	92,508
2023-12-20	0.017	0.018	0.017	0.018	0.018	927,677
2023-12-19	0.017	0.017	0.017	0.017	0.017	22,000
2023-12-18	0.018	0.018	0.018	0.018	0.018	465,000
2023-12-14	0.017	0.017	0.017	0.017	0.017	2,000
2023-12-13	0.017	0.017	0.017	0.017	0.017	345,838
2023-12-12	0.019	0.019	0.019	0.019	0.019	86,204
2023-12-11	0.019	0.019	0.019	0.019	0.019	13,157
2023-12-08	0.018	0.018	0.018	0.018	0.018	5,555
2023-12-06	0.018	0.018	0.017	0.018	0.018	972,628
2023-12-01	0.016	0.017	0.016	0.017	0.017	666,165
2023-11-29	0.016	0.016	0.016	0.016	0.016	128,341
2023-11-27	0.014	0.016	0.014	0.016	0.016	79,902
2023-11-24	0.014	0.014	0.014	0.014	0.014	2,564
2023-11-23	0.015	0.015	0.015	0.015	0.015	138,192
2023-11-22	0.015	0.015	0.015	0.015	0.015	35,653
2023-11-21	0.015	0.015	0.015	0.015	0.015	458,121
2023-11-16	0.016	0.016	0.016	0.016	0.016	31
2023-11-15	0.016	0.016	0.016	0.016	0.016	11,582
2023-11-14	0.016	0.016	0.016	0.016	0.016	5,000
2023-11-13	0.016	0.016	0.016	0.016	0.016	3,418
2023-11-03	0.017	0.017	0.015	0.015	0.015	20,318
2023-11-01	0.017	0.017	0.017	0.017	0.017	44
2023-10-31	0.017	0.017	0.017	0.017	0.017	58,820
2023-10-27	0.016	0.016	0.016	0.016	0.016	2,068
2023-10-26	0.016	0.016	0.016	0.016	0.016	280,565
2023-10-25	0.016	0.016	0.016	0.016	0.016	132,336
2023-10-23	0.015	0.015	0.015	0.015	0.015	20,000
2023-10-20	0.015	0.015	0.015	0.015	0.015	20,582
2023-10-18	0.016	0.017	0.016	0.017	0.017	580,029
2023-10-17	0.015	0.015	0.015	0.015	0.015	66,666
2023-10-13	0.015	0.015	0.015	0.015	0.015	56,105
2023-10-12	0.014	0.014	0.014	0.014	0.014	1,150,000
2023-10-10	0.014	0.014	0.014	0.014	0.014	95,296
2023-10-09	0.014	0.014	0.014	0.014	0.014	25,039
2023-10-04	0.018	0.018	0.014	0.014	0.014	1,717,038
2023-09-29	0.016	0.018	0.016	0.018	0.018	506,909
2023-09-28	0.014	0.014	0.014	0.014	0.014	225,040
2023-09-27	0.016	0.016	0.016	0.016	0.016	62,500
2023-09-26	0.015	0.015	0.015	0.015	0.015	283,377
2023-09-21	0.015	0.015	0.015	0.015	0.015	324,646
2023-09-20	0.015	0.015	0.015	0.015	0.015	54,908
2023-09-19	0.015	0.015	0.015	0.015	0.015	9,466
2023-09-18	0.017	0.017	0.017	0.017	0.017	2,261
2023-09-15	0.017	0.017	0.017	0.017	0.017	175,000
2023-09-14	0.015	0.015	0.015	0.015	0.015	100,000

← NewerPage 10 of 17 · 1,006 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.