OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.017	0.017	0.015	0.015	0.015	361,399
2023-09-06	0.016	0.016	0.016	0.016	0.016	24,911
2023-09-04	0.015	0.016	0.015	0.016	0.016	177,507
2023-09-01	0.016	0.017	0.016	0.017	0.017	291,237
2023-08-31	0.017	0.017	0.016	0.016	0.016	511,565
2023-08-28	0.015	0.015	0.015	0.015	0.015	111,111
2023-08-23	0.015	0.015	0.015	0.015	0.015	349,999
2023-08-22	0.015	0.016	0.015	0.016	0.016	350,000
2023-08-18	0.016	0.016	0.014	0.014	0.014	1,617,740
2023-08-17	0.018	0.018	0.016	0.016	0.016	1,004,908
2023-08-16	0.020	0.020	0.018	0.018	0.018	500,022
2023-08-15	0.019	0.020	0.019	0.020	0.020	531,400
2023-08-14	0.020	0.020	0.019	0.020	0.020	944,979
2023-08-11	0.019	0.020	0.019	0.020	0.020	700,049
2023-08-10	0.020	0.020	0.019	0.019	0.019	343,682
2023-08-09	0.019	0.020	0.018	0.020	0.020	811,541
2023-08-04	0.019	0.019	0.019	0.019	0.019	9,893
2023-08-03	0.020	0.020	0.019	0.019	0.019	341,572
2023-08-01	0.019	0.019	0.018	0.018	0.018	1,096,862
2023-07-31	0.023	0.023	0.019	0.019	0.019	605,707
2023-07-27	0.023	0.023	0.023	0.023	0.023	166
2023-07-26	0.024	0.024	0.023	0.023	0.023	55,019
2023-07-25	0.022	0.024	0.022	0.024	0.024	78,053
2023-07-24	0.019	0.022	0.019	0.022	0.022	516,068
2023-07-21	0.019	0.019	0.019	0.019	0.019	130,792
2023-07-20	0.019	0.019	0.018	0.018	0.018	625,794
2023-07-19	0.018	0.020	0.018	0.018	0.018	1,668,524
2023-07-18	0.019	0.019	0.019	0.019	0.019	247,374
2023-07-17	0.019	0.019	0.019	0.019	0.019	52,631
2023-07-14	0.020	0.020	0.019	0.019	0.019	544,308
2023-07-13	0.021	0.021	0.021	0.021	0.021	47
2023-07-12	0.021	0.021	0.021	0.021	0.021	62,619
2023-07-11	0.016	0.024	0.016	0.021	0.021	1,904,427
2023-07-10	0.017	0.018	0.017	0.018	0.018	486,986
2023-07-07	0.017	0.017	0.017	0.017	0.017	41
2023-07-06	0.017	0.017	0.017	0.017	0.017	395,114
2023-07-05	0.018	0.018	0.017	0.017	0.017	114,268
2023-07-04	0.017	0.017	0.017	0.017	0.017	100,000
2023-07-03	0.018	0.018	0.015	0.015	0.015	389,835
2023-06-30	0.016	0.017	0.015	0.017	0.017	1,391,895
2023-06-29	0.015	0.017	0.014	0.014	0.014	997,247
2023-06-28	0.013	0.016	0.013	0.016	0.016	554,116
2023-06-27	0.014	0.014	0.013	0.013	0.013	1,219,880
2023-06-26	0.015	0.015	0.015	0.015	0.015	34,011
2023-06-23	0.016	0.016	0.013	0.014	0.014	888,248
2023-06-22	0.017	0.017	0.016	0.017	0.017	974,018
2023-06-21	0.015	0.017	0.015	0.017	0.017	1,226,212
2023-06-20	0.015	0.015	0.014	0.015	0.015	1,605,797
2023-06-19	0.018	0.018	0.018	0.018	0.018	85
2023-06-16	0.015	0.018	0.015	0.018	0.018	348,165
2023-06-15	0.015	0.015	0.015	0.015	0.015	835,050
2023-06-14	0.013	0.015	0.013	0.015	0.015	1,420,000
2023-06-13	0.016	0.016	0.012	0.015	0.015	5,256,221
2023-06-09	0.018	0.018	0.016	0.016	0.016	717,145
2023-06-08	0.019	0.019	0.018	0.019	0.019	838,459
2023-06-07	0.026	0.026	0.020	0.020	0.020	2,040,930
2023-05-31	0.027	0.027	0.026	0.026	0.026	141,507
2023-05-29	0.026	0.026	0.026	0.026	0.026	13,961
2023-05-24	0.026	0.026	0.026	0.026	0.026	15,000
2023-05-22	0.030	0.030	0.025	0.025	0.025	113,500

← NewerPage 11 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.