OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-01	0.013	0.014	0.011	0.011	0.011	10,829,350
2025-08-29	0.011	0.014	0.011	0.014	0.014	10,924,580
2025-08-28	0.011	0.011	0.010	0.011	0.011	5,876,853
2025-08-27	0.010	0.012	0.010	0.010	0.010	16,726,090
2025-08-22	0.015	0.016	0.012	0.012	0.012	21,195,869
2025-08-21	0.010	0.015	0.009	0.015	0.015	82,041,984
2025-08-19	0.007	0.007	0.007	0.007	0.007	22,974
2025-08-18	0.007	0.007	0.007	0.007	0.007	1,024,615
2025-08-15	0.007	0.007	0.006	0.007	0.007	3,385,728
2025-08-14	0.008	0.009	0.007	0.008	0.008	10,396,130
2025-08-12	0.007	0.007	0.007	0.007	0.007	211,897
2025-08-11	0.007	0.007	0.007	0.007	0.007	974,021
2025-08-08	0.007	0.007	0.007	0.007	0.007	126,627
2025-08-07	0.007	0.008	0.007	0.008	0.008	23,182
2025-08-06	0.007	0.007	0.007	0.007	0.007	95,000
2025-08-04	0.007	0.008	0.007	0.008	0.008	263,334
2025-08-01	0.007	0.007	0.007	0.007	0.007	238,271
2025-07-30	0.008	0.008	0.007	0.007	0.007	14,182
2025-07-29	0.007	0.008	0.007	0.008	0.008	443,067
2025-07-28	0.007	0.007	0.007	0.007	0.007	950,049
2025-07-24	0.008	0.008	0.008	0.008	0.008	529,594
2025-07-23	0.007	0.007	0.006	0.007	0.007	1,807,860
2025-07-22	0.008	0.008	0.008	0.008	0.008	1,262,750
2025-07-21	0.007	0.007	0.006	0.007	0.007	464,331
2025-07-18	0.007	0.007	0.006	0.006	0.006	201,588
2025-07-15	0.006	0.007	0.006	0.007	0.007	284,422
2025-07-14	0.007	0.007	0.007	0.007	0.007	617,828
2025-07-11	0.007	0.007	0.007	0.007	0.007	4,313
2025-07-07	0.008	0.008	0.007	0.007	0.007	445,925
2025-07-04	0.008	0.008	0.007	0.007	0.007	303,446
2025-07-03	0.007	0.008	0.007	0.007	0.007	94,750
2025-07-02	0.008	0.008	0.007	0.008	0.008	1,121,405
2025-07-01	0.007	0.008	0.007	0.007	0.007	5,758,788
2025-06-30	0.006	0.006	0.005	0.006	0.006	2,494,051
2025-06-27	0.005	0.006	0.005	0.006	0.006	224,948
2025-06-26	0.005	0.005	0.005	0.005	0.005	309,998
2025-06-25	0.005	0.005	0.005	0.005	0.005	2,137,607
2025-06-23	0.004	0.004	0.004	0.004	0.004	726,147
2025-06-20	0.004	0.005	0.004	0.005	0.005	1,300,000
2025-06-19	0.004	0.005	0.004	0.005	0.005	1,318,028
2025-06-18	0.005	0.005	0.004	0.004	0.004	2,780,701
2025-06-17	0.005	0.005	0.005	0.005	0.005	1,600,898
2025-06-16	0.005	0.005	0.005	0.005	0.005	2,500
2025-06-11	0.005	0.005	0.005	0.005	0.005	34,074
2025-06-10	0.005	0.006	0.005	0.005	0.005	6,714,947
2025-06-05	0.006	0.006	0.005	0.006	0.006	1,003,525
2025-06-04	0.006	0.006	0.005	0.005	0.005	18,933,990
2025-06-02	0.007	0.007	0.006	0.006	0.006	4,622,015
2025-05-28	0.008	0.008	0.007	0.007	0.007	840,041
2025-05-27	0.007	0.008	0.007	0.007	0.007	2,350,701
2025-05-26	0.007	0.007	0.007	0.007	0.007	10,010
2025-05-23	0.006	0.006	0.006	0.006	0.006	4,709,419
2025-05-22	0.006	0.007	0.006	0.007	0.007	200,000
2025-05-21	0.007	0.007	0.006	0.006	0.006	5,856,087
2025-05-20	0.006	0.008	0.006	0.007	0.007	462,045
2025-05-19	0.007	0.008	0.007	0.007	0.007	1,261,119
2025-05-16	0.006	0.007	0.006	0.007	0.007	2,883,853
2025-05-15	0.007	0.007	0.006	0.006	0.006	499,005
2025-05-14	0.007	0.007	0.007	0.007	0.007	1,000
2025-05-12	0.006	0.007	0.006	0.007	0.007	10,000

← NewerPage 5 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.