OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	0.010	0.010	0.007	0.007	0.007	7,889,543
2025-01-23	0.010	0.010	0.009	0.010	0.010	3,715,678
2025-01-22	0.009	0.010	0.009	0.010	0.010	100,824
2025-01-20	0.009	0.009	0.009	0.009	0.009	150,408
2025-01-17	0.009	0.009	0.009	0.009	0.009	200,000
2025-01-16	0.010	0.010	0.009	0.009	0.009	1,204,810
2025-01-15	0.009	0.009	0.009	0.009	0.009	2,375,000
2025-01-14	0.009	0.010	0.009	0.009	0.009	4,193,099
2025-01-13	0.009	0.009	0.008	0.008	0.008	1,282,796
2025-01-10	0.009	0.009	0.009	0.009	0.009	550,000
2025-01-09	0.008	0.009	0.008	0.008	0.008	1,925,000
2025-01-08	0.009	0.009	0.009	0.009	0.009	307
2025-01-07	0.008	0.010	0.008	0.009	0.009	400,432
2025-01-06	0.010	0.010	0.008	0.008	0.008	1,335,791
2025-01-03	0.008	0.010	0.008	0.010	0.010	1,136,822
2025-01-02	0.007	0.007	0.007	0.007	0.007	2,372
2024-12-30	0.008	0.009	0.007	0.008	0.008	347,360
2024-12-27	0.008	0.008	0.008	0.008	0.008	1,227
2024-12-20	0.008	0.008	0.008	0.008	0.008	15,000
2024-12-19	0.007	0.009	0.007	0.008	0.008	1,403,571
2024-12-18	0.007	0.008	0.007	0.008	0.008	713,706
2024-12-17	0.008	0.009	0.008	0.008	0.008	324,954
2024-12-16	0.008	0.008	0.008	0.008	0.008	70,614
2024-12-12	0.008	0.008	0.008	0.008	0.008	171,428
2024-12-11	0.008	0.008	0.007	0.008	0.008	506,428
2024-12-10	0.009	0.009	0.008	0.009	0.009	559,202
2024-12-09	0.009	0.009	0.008	0.009	0.009	724,665
2024-12-06	0.010	0.010	0.008	0.009	0.009	2,475,781
2024-12-05	0.008	0.009	0.008	0.009	0.009	123,856
2024-12-02	0.009	0.009	0.009	0.009	0.009	301,768
2024-11-29	0.009	0.009	0.008	0.008	0.008	184,537
2024-11-28	0.008	0.009	0.008	0.009	0.009	1,140,796
2024-11-26	0.009	0.009	0.009	0.009	0.009	60,000
2024-11-25	0.009	0.009	0.009	0.009	0.009	105,000
2024-11-22	0.009	0.009	0.009	0.009	0.009	150,000
2024-11-21	0.011	0.011	0.009	0.009	0.009	2,102,574
2024-11-20	0.010	0.010	0.010	0.010	0.010	2,307,830
2024-11-19	0.012	0.012	0.010	0.010	0.010	974,035
2024-11-15	0.011	0.012	0.011	0.012	0.012	77,056
2024-11-13	0.011	0.011	0.011	0.011	0.011	132,014
2024-11-12	0.012	0.012	0.012	0.012	0.012	7,208
2024-11-11	0.012	0.012	0.012	0.012	0.012	45,833
2024-11-08	0.013	0.013	0.012	0.012	0.012	31,271
2024-11-07	0.010	0.014	0.010	0.013	0.013	4,095,872
2024-11-06	0.011	0.011	0.010	0.010	0.010	390,000
2024-11-01	0.011	0.011	0.011	0.011	0.011	1,150,904
2024-10-31	0.009	0.016	0.009	0.011	0.011	3,518,118
2024-10-28	0.009	0.009	0.008	0.008	0.008	801,866
2024-10-25	0.007	0.009	0.007	0.009	0.009	732,857
2024-10-24	0.007	0.007	0.007	0.007	0.007	835,884
2024-10-23	0.009	0.009	0.007	0.007	0.007	1,219,182
2024-10-21	0.009	0.009	0.009	0.009	0.009	2,663
2024-10-18	0.009	0.009	0.009	0.009	0.009	20,000
2024-10-14	0.010	0.010	0.010	0.010	0.010	438,644
2024-10-09	0.010	0.010	0.010	0.010	0.010	6,000
2024-10-08	0.010	0.010	0.010	0.010	0.010	13,193
2024-10-07	0.009	0.009	0.009	0.009	0.009	13,799
2024-10-03	0.010	0.010	0.009	0.009	0.009	218,152
2024-10-01	0.010	0.010	0.010	0.010	0.010	161,847
2024-09-30	0.010	0.010	0.010	0.010	0.010	30,000

← NewerPage 7 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.