OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-22	0.007	0.007	0.007	0.007	0.007	2,001,902
2026-06-19	0.006	0.007	0.006	0.007	0.007	49,729
2026-06-18	0.006	0.006	0.006	0.006	0.006	350
2026-06-17	0.007	0.007	0.006	0.006	0.006	42,899
2026-06-16	0.007	0.007	0.007	0.007	0.007	1,153,069
2026-06-15	0.007	0.007	0.007	0.007	0.007	57,521
2026-06-12	0.007	0.007	0.007	0.007	0.007	1,537
2026-06-11	0.007	0.007	0.007	0.007	0.007	117,768
2026-06-10	0.007	0.007	0.007	0.007	0.007	482,232
2026-06-09	0.007	0.007	0.006	0.007	0.007	247,015
2026-06-05	0.008	0.008	0.007	0.007	0.007	4,410,037
2026-06-04	0.008	0.008	0.008	0.008	0.008	6,526,004
2026-06-03	0.007	0.008	0.007	0.007	0.007	5,350,862
2026-06-02	0.006	0.006	0.006	0.006	0.006	1,010,169
2026-06-01	0.006	0.006	0.006	0.006	0.006	4,177,911
2026-05-28	0.006	0.006	0.006	0.006	0.006	1,295,506
2026-05-26	0.006	0.007	0.006	0.007	0.007	2,235,498
2026-05-25	0.007	0.007	0.006	0.006	0.006	1,094,885
2026-05-22	0.006	0.007	0.006	0.007	0.007	1,098,639
2026-05-20	0.007	0.007	0.007	0.007	0.007	10,124
2026-05-18	0.007	0.007	0.007	0.007	0.007	14,000
2026-05-15	0.007	0.007	0.007	0.007	0.007	556,120
2026-05-13	0.007	0.007	0.007	0.007	0.007	150,000
2026-05-12	0.008	0.008	0.007	0.007	0.007	2,225,409
2026-05-11	0.007	0.007	0.007	0.007	0.007	250,000
2026-05-08	0.007	0.007	0.007	0.007	0.007	140,500
2026-05-06	0.007	0.007	0.007	0.007	0.007	115,614
2026-05-05	0.007	0.007	0.007	0.007	0.007	125
2026-05-04	0.008	0.008	0.007	0.007	0.007	341,325
2026-05-01	0.007	0.008	0.007	0.008	0.008	210,672
2026-04-30	0.008	0.008	0.007	0.007	0.007	7,985,300
2026-04-27	0.008	0.008	0.008	0.008	0.008	134,971
2026-04-24	0.008	0.008	0.008	0.008	0.008	1,800,000
2026-04-23	0.008	0.008	0.008	0.008	0.008	1,420,650
2026-04-22	0.008	0.008	0.008	0.008	0.008	216,713
2026-04-21	0.008	0.008	0.008	0.008	0.008	223,486
2026-04-20	0.008	0.008	0.008	0.008	0.008	5,378,764
2026-04-17	0.009	0.009	0.008	0.009	0.009	110,300
2026-04-16	0.009	0.009	0.009	0.009	0.009	100,089
2026-04-15	0.009	0.009	0.009	0.009	0.009	100,000
2026-04-14	0.008	0.009	0.008	0.009	0.009	42,993
2026-04-13	0.008	0.009	0.008	0.009	0.009	801,011
2026-04-10	0.008	0.009	0.008	0.009	0.009	238,894
2026-04-08	0.009	0.009	0.008	0.009	0.009	847,703
2026-04-07	0.009	0.009	0.008	0.008	0.008	462,429
2026-04-01	0.008	0.009	0.008	0.008	0.008	11,405,620
2026-03-31	0.007	0.008	0.007	0.007	0.007	7,747,048
2026-03-30	0.008	0.008	0.008	0.008	0.008	179,196
2026-03-27	0.008	0.008	0.008	0.008	0.008	750,000
2026-03-26	0.008	0.008	0.008	0.008	0.008	403,258
2026-03-25	0.008	0.008	0.008	0.008	0.008	250,000
2026-03-24	0.008	0.008	0.008	0.008	0.008	6,700
2026-03-23	0.007	0.008	0.007	0.008	0.008	2,338,801
2026-03-20	0.007	0.008	0.007	0.008	0.008	815,000
2026-03-19	0.008	0.008	0.008	0.008	0.008	1,010,899
2026-03-18	0.008	0.008	0.008	0.008	0.008	1,000,000
2026-03-16	0.008	0.008	0.008	0.008	0.008	183,050
2026-03-13	0.009	0.009	0.009	0.009	0.009	222,222
2026-03-12	0.008	0.009	0.008	0.009	0.009	40,631
2026-03-11	0.008	0.008	0.008	0.008	0.008	90,661

← NewerPage 2 of 17 · 1,001 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.