OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-10	0.008	0.008	0.008	0.008	0.008	1,166,420
2026-03-09	0.008	0.008	0.008	0.008	0.008	5,833,702
2026-03-06	0.008	0.009	0.008	0.009	0.009	1,724,566
2026-03-05	0.008	0.008	0.008	0.008	0.008	458,119
2026-03-03	0.008	0.009	0.008	0.009	0.009	1,108,730
2026-03-02	0.008	0.008	0.008	0.008	0.008	1,040,348
2026-02-27	0.008	0.008	0.008	0.008	0.008	119,379
2026-02-26	0.008	0.009	0.008	0.009	0.009	2,079,977
2026-02-25	0.008	0.009	0.008	0.009	0.009	2,465,705
2026-02-24	0.007	0.007	0.007	0.007	0.007	5,000
2026-02-23	0.008	0.008	0.007	0.008	0.008	274,481
2026-02-20	0.008	0.008	0.008	0.008	0.008	2,503
2026-02-18	0.008	0.008	0.008	0.008	0.008	125,921
2026-02-17	0.008	0.008	0.008	0.008	0.008	494,484
2026-02-16	0.009	0.009	0.008	0.008	0.008	341,955
2026-02-11	0.008	0.009	0.008	0.009	0.009	20,000
2026-02-09	0.008	0.008	0.008	0.008	0.008	28,335
2026-02-06	0.008	0.008	0.008	0.008	0.008	4,798,414
2026-02-05	0.008	0.008	0.008	0.008	0.008	515,000
2026-02-04	0.008	0.008	0.008	0.008	0.008	25,239
2026-02-02	0.008	0.008	0.008	0.008	0.008	10,000
2026-01-30	0.009	0.009	0.008	0.009	0.009	117,887
2026-01-29	0.009	0.009	0.008	0.008	0.008	4,832,737
2026-01-28	0.009	0.009	0.009	0.009	0.009	514,981
2026-01-27	0.010	0.010	0.009	0.009	0.009	6,317,188
2026-01-23	0.010	0.010	0.010	0.010	0.010	1,337,485
2026-01-22	0.010	0.010	0.010	0.010	0.010	895,665
2026-01-21	0.010	0.010	0.009	0.010	0.010	16,641,340
2026-01-20	0.010	0.010	0.009	0.009	0.009	291,275
2026-01-19	0.009	0.010	0.009	0.010	0.010	2,210,145
2026-01-16	0.009	0.009	0.009	0.009	0.009	582,776
2026-01-15	0.009	0.009	0.009	0.009	0.009	710,079
2026-01-14	0.008	0.009	0.008	0.009	0.009	427,861
2026-01-13	0.009	0.009	0.008	0.009	0.009	1,334,688
2026-01-07	0.009	0.009	0.009	0.009	0.009	12,500
2026-01-06	0.009	0.009	0.008	0.008	0.008	834,292
2026-01-05	0.010	0.010	0.009	0.009	0.009	1,877,921
2026-01-02	0.010	0.010	0.010	0.010	0.010	2,439,066
2025-12-31	0.010	0.010	0.010	0.010	0.010	358,330
2025-12-30	0.010	0.010	0.010	0.010	0.010	972,393
2025-12-29	0.010	0.010	0.010	0.010	0.010	1,100,000
2025-12-23	0.010	0.011	0.010	0.011	0.011	58,185
2025-12-22	0.010	0.011	0.010	0.011	0.011	50,000
2025-12-18	0.011	0.011	0.010	0.011	0.011	100,727
2025-12-17	0.010	0.011	0.010	0.011	0.011	877,648
2025-12-16	0.010	0.010	0.010	0.010	0.010	300,000
2025-12-15	0.010	0.010	0.010	0.010	0.010	97,349
2025-12-12	0.010	0.010	0.010	0.010	0.010	1,000,000
2025-12-10	0.011	0.011	0.011	0.011	0.011	2,889,949
2025-12-09	0.011	0.011	0.011	0.011	0.011	46,454
2025-12-08	0.011	0.011	0.011	0.011	0.011	1,001,347
2025-12-05	0.012	0.012	0.011	0.011	0.011	1,556,583
2025-12-04	0.012	0.012	0.011	0.012	0.012	1,098,217
2025-12-03	0.012	0.012	0.011	0.011	0.011	2,594,584
2025-12-02	0.012	0.013	0.011	0.011	0.011	2,056,221
2025-12-01	0.010	0.012	0.010	0.012	0.012	9,210,732
2025-11-28	0.011	0.011	0.011	0.011	0.011	806,341
2025-11-27	0.010	0.011	0.010	0.011	0.011	2,221,531
2025-11-26	0.010	0.010	0.010	0.010	0.010	15,428
2025-11-25	0.011	0.011	0.010	0.010	0.010	228,237

← NewerPage 3 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.