OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.006	0.006	0.006	0.006	0.006	675,050
2025-05-07	0.008	0.008	0.006	0.006	0.006	5,492,203
2025-05-06	0.007	0.008	0.007	0.008	0.008	1,143,727
2025-05-05	0.007	0.007	0.007	0.007	0.007	126,722
2025-05-02	0.007	0.008	0.007	0.008	0.008	2,369,014
2025-05-01	0.007	0.007	0.007	0.007	0.007	701
2025-04-30	0.007	0.007	0.007	0.007	0.007	10,896
2025-04-28	0.007	0.007	0.007	0.007	0.007	499,212
2025-04-24	0.007	0.007	0.006	0.007	0.007	5,280,451
2025-04-23	0.006	0.007	0.006	0.006	0.006	8,476,525
2025-04-22	0.007	0.007	0.006	0.007	0.007	9,439,224
2025-04-17	0.008	0.008	0.008	0.008	0.008	154
2025-04-16	0.007	0.007	0.007	0.007	0.007	760,000
2025-04-15	0.009	0.009	0.008	0.008	0.008	3,411,998
2025-04-11	0.008	0.009	0.008	0.009	0.009	711,355
2025-04-10	0.008	0.009	0.008	0.008	0.008	1,654,306
2025-04-09	0.007	0.007	0.007	0.007	0.007	41,053
2025-04-08	0.007	0.007	0.007	0.007	0.007	28,835
2025-04-07	0.007	0.007	0.006	0.007	0.007	6,307,868
2025-04-04	0.008	0.008	0.007	0.007	0.007	4,251,970
2025-04-03	0.008	0.009	0.008	0.008	0.008	1,968,122
2025-04-02	0.009	0.009	0.008	0.008	0.008	4,207,949
2025-04-01	0.010	0.010	0.009	0.009	0.009	12,253,040
2025-03-31	0.010	0.010	0.009	0.010	0.010	6,109,486
2025-03-28	0.009	0.011	0.008	0.010	0.010	10,768,340
2025-03-27	0.008	0.009	0.008	0.008	0.008	9,370,273
2025-03-25	0.006	0.007	0.006	0.007	0.007	2,621,278
2025-03-24	0.006	0.006	0.006	0.006	0.006	58
2025-03-19	0.006	0.007	0.006	0.006	0.006	420,000
2025-03-18	0.007	0.007	0.006	0.007	0.007	2,214,086
2025-03-17	0.007	0.007	0.007	0.007	0.007	2,739,080
2025-03-14	0.007	0.008	0.007	0.008	0.008	70,000
2025-03-13	0.007	0.008	0.007	0.008	0.008	216,035
2025-03-12	0.008	0.008	0.008	0.008	0.008	639,607
2025-03-11	0.008	0.008	0.008	0.008	0.008	2,982,876
2025-03-10	0.008	0.008	0.008	0.008	0.008	7,090,640
2025-03-07	0.009	0.009	0.008	0.008	0.008	3,422,973
2025-03-06	0.010	0.011	0.009	0.009	0.009	6,932,394
2025-03-05	0.009	0.010	0.008	0.010	0.010	5,502,434
2025-03-04	0.010	0.010	0.009	0.009	0.009	988,000
2025-03-03	0.011	0.011	0.010	0.010	0.010	10,464,250
2025-02-28	0.010	0.011	0.008	0.010	0.010	11,779,160
2025-02-27	0.009	0.010	0.009	0.009	0.009	14,664,180
2025-02-26	0.005	0.009	0.005	0.009	0.009	29,732,471
2025-02-25	0.005	0.006	0.005	0.005	0.005	5,994,071
2025-02-24	0.005	0.006	0.005	0.006	0.006	1,647,062
2025-02-21	0.006	0.006	0.005	0.006	0.006	4,740,376
2025-02-20	0.006	0.007	0.006	0.007	0.007	100,000
2025-02-19	0.006	0.007	0.006	0.007	0.007	2,306,228
2025-02-18	0.007	0.007	0.006	0.007	0.007	1,252,793
2025-02-17	0.008	0.008	0.007	0.007	0.007	3,442,857
2025-02-14	0.006	0.008	0.005	0.008	0.008	18,093,670
2025-02-11	0.007	0.007	0.007	0.007	0.007	372,581
2025-02-10	0.007	0.007	0.007	0.007	0.007	276,000
2025-02-06	0.007	0.008	0.007	0.008	0.008	858,262
2025-02-05	0.008	0.008	0.007	0.007	0.007	1,204,475
2025-02-04	0.007	0.007	0.007	0.007	0.007	1,038
2025-02-03	0.008	0.008	0.007	0.007	0.007	19,921
2025-01-30	0.008	0.008	0.008	0.008	0.008	675,000
2025-01-29	0.007	0.008	0.007	0.007	0.007	749,224

← NewerPage 6 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.