OMG Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-24	0.011	0.011	0.010	0.011	0.011	2,855,796
2025-11-21	0.011	0.011	0.011	0.011	0.011	3,396,087
2025-11-20	0.011	0.012	0.011	0.011	0.011	1,540,912
2025-11-19	0.011	0.012	0.011	0.011	0.011	15,067,810
2025-11-18	0.010	0.011	0.010	0.011	0.011	2,025,193
2025-11-17	0.010	0.010	0.010	0.010	0.010	3,445,552
2025-11-14	0.009	0.010	0.009	0.010	0.010	1,079,208
2025-11-13	0.009	0.009	0.009	0.009	0.009	294,868
2025-11-12	0.009	0.009	0.009	0.009	0.009	68,180
2025-11-11	0.009	0.009	0.009	0.009	0.009	247,376
2025-11-10	0.009	0.009	0.009	0.009	0.009	294,148
2025-11-07	0.008	0.009	0.008	0.008	0.008	1,063,127
2025-11-06	0.008	0.009	0.008	0.009	0.009	88,452
2025-11-05	0.009	0.009	0.008	0.009	0.009	1,115,194
2025-11-04	0.009	0.009	0.009	0.009	0.009	7,954
2025-11-03	0.010	0.010	0.009	0.009	0.009	2,372,435
2025-10-31	0.009	0.010	0.008	0.010	0.010	237,129
2025-10-30	0.008	0.009	0.008	0.009	0.009	570,012
2025-10-29	0.009	0.009	0.009	0.009	0.009	332,222
2025-10-28	0.009	0.009	0.009	0.009	0.009	2,833,212
2025-10-27	0.009	0.010	0.009	0.010	0.010	463,771
2025-10-24	0.009	0.009	0.009	0.009	0.009	238,959
2025-10-23	0.009	0.010	0.009	0.010	0.010	1,206,030
2025-10-22	0.010	0.010	0.008	0.009	0.009	9,160,959
2025-10-21	0.010	0.010	0.010	0.010	0.010	2,011,040

← NewerPage 4 of 4 · 205 trading days

Stock splits

No stock splits on record.

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.