OMG Group Ltd historical data

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

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
2025-10-20	0.010	0.010	0.010	0.010	0.010	1,328,535
2025-10-17	0.011	0.011	0.009	0.010	0.010	8,996,393
2025-10-16	0.011	0.012	0.010	0.012	0.012	16,895,400
2025-10-15	0.010	0.011	0.009	0.011	0.011	3,087,654
2025-10-14	0.010	0.010	0.009	0.009	0.009	2,542,248
2025-10-13	0.009	0.011	0.009	0.009	0.009	2,054,826
2025-10-10	0.010	0.010	0.010	0.010	0.010	1,589,724
2025-10-09	0.011	0.011	0.010	0.010	0.010	1,338,011
2025-10-08	0.011	0.011	0.010	0.010	0.010	4,290,544
2025-10-07	0.010	0.011	0.010	0.011	0.011	973,763
2025-10-06	0.011	0.011	0.010	0.010	0.010	1,156,165
2025-10-03	0.010	0.011	0.010	0.011	0.011	1,018,504
2025-10-02	0.011	0.012	0.010	0.010	0.010	9,302,145
2025-10-01	0.010	0.011	0.009	0.011	0.011	23,897,891
2025-09-30	0.009	0.009	0.009	0.009	0.009	2,660,485
2025-09-29	0.009	0.010	0.009	0.010	0.010	167,299
2025-09-26	0.010	0.010	0.009	0.009	0.009	269,000
2025-09-25	0.009	0.010	0.009	0.010	0.010	3,509,683
2025-09-24	0.010	0.010	0.009	0.009	0.009	1,350,000
2025-09-23	0.010	0.010	0.010	0.010	0.010	4,578,491
2025-09-22	0.012	0.012	0.010	0.010	0.010	5,345,886
2025-09-19	0.011	0.011	0.010	0.011	0.011	619,901
2025-09-18	0.011	0.011	0.011	0.011	0.011	3,059,221
2025-09-17	0.011	0.012	0.010	0.010	0.010	1,669,235
2025-09-16	0.011	0.011	0.011	0.011	0.011	1,310,404
2025-09-15	0.012	0.013	0.011	0.011	0.011	19,768,670
2025-09-12	0.010	0.011	0.010	0.010	0.010	2,684,655
2025-09-11	0.010	0.010	0.009	0.010	0.010	7,076,915
2025-09-10	0.010	0.010	0.009	0.010	0.010	1,781,779
2025-09-09	0.010	0.010	0.010	0.010	0.010	2,650,565
2025-09-08	0.010	0.010	0.010	0.010	0.010	5,497,588
2025-09-05	0.011	0.011	0.010	0.010	0.010	3,891,037
2025-09-04	0.011	0.011	0.010	0.011	0.011	2,953,704
2025-09-03	0.011	0.012	0.010	0.010	0.010	5,463,717
2025-09-02	0.010	0.011	0.010	0.011	0.011	7,542,470

← NewerPage 4 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.