OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-26	0.010	0.010	0.010	0.010	0.010	65,400
2024-09-24	0.010	0.010	0.010	0.010	0.010	7,752
2024-09-23	0.011	0.011	0.010	0.010	0.010	137,933
2024-09-19	0.010	0.011	0.010	0.011	0.011	323,926
2024-09-18	0.010	0.010	0.010	0.010	0.010	79,074
2024-09-06	0.011	0.011	0.011	0.011	0.011	50,000
2024-09-05	0.011	0.011	0.011	0.011	0.011	159,082
2024-09-04	0.011	0.011	0.011	0.011	0.011	728,698
2024-09-03	0.010	0.010	0.010	0.010	0.010	178,372
2024-09-02	0.010	0.011	0.010	0.010	0.010	275,000
2024-08-30	0.012	0.012	0.010	0.010	0.010	300,000
2024-08-29	0.011	0.011	0.011	0.011	0.011	91,000
2024-08-28	0.011	0.011	0.010	0.010	0.010	662,792
2024-08-27	0.012	0.012	0.012	0.012	0.012	3,282
2024-08-26	0.012	0.012	0.012	0.012	0.012	304,272
2024-08-23	0.011	0.012	0.011	0.012	0.012	821,612
2024-08-22	0.012	0.012	0.012	0.012	0.012	387,062
2024-08-21	0.014	0.014	0.013	0.013	0.013	89,738
2024-08-20	0.014	0.014	0.013	0.014	0.014	92,732
2024-08-19	0.014	0.014	0.014	0.014	0.014	26,557
2024-08-16	0.015	0.015	0.014	0.015	0.015	128,400
2024-08-15	0.014	0.014	0.014	0.014	0.014	25,000
2024-08-14	0.012	0.016	0.012	0.015	0.015	1,405,664
2024-08-08	0.012	0.013	0.012	0.013	0.013	50,000
2024-08-07	0.012	0.013	0.012	0.013	0.013	43,302
2024-08-05	0.012	0.012	0.010	0.010	0.010	105,947
2024-07-30	0.011	0.011	0.011	0.011	0.011	268,086
2024-07-29	0.012	0.012	0.012	0.012	0.012	33,417
2024-07-24	0.012	0.012	0.012	0.012	0.012	38,003
2024-07-22	0.013	0.013	0.012	0.012	0.012	14,370
2024-07-19	0.009	0.009	0.009	0.009	0.009	160,695
2024-07-17	0.011	0.011	0.011	0.011	0.011	156,376
2024-07-12	0.011	0.011	0.011	0.011	0.011	18,571
2024-07-11	0.013	0.013	0.013	0.013	0.013	38,000
2024-07-08	0.013	0.013	0.013	0.013	0.013	7,693
2024-07-05	0.011	0.013	0.011	0.013	0.013	191,039
2024-07-03	0.012	0.012	0.012	0.012	0.012	40,000
2024-07-02	0.012	0.013	0.012	0.012	0.012	373,699
2024-06-28	0.010	0.011	0.009	0.010	0.010	794,094
2024-06-27	0.010	0.011	0.010	0.010	0.010	537,017
2024-06-26	0.011	0.011	0.010	0.011	0.011	458,932
2024-06-25	0.012	0.012	0.011	0.011	0.011	43,833
2024-06-24	0.013	0.013	0.012	0.012	0.012	744,121
2024-06-21	0.013	0.013	0.013	0.013	0.013	7,696
2024-06-20	0.013	0.013	0.013	0.013	0.013	27,072
2024-06-19	0.013	0.013	0.013	0.013	0.013	12,648
2024-06-18	0.013	0.013	0.013	0.013	0.013	3,548
2024-06-17	0.013	0.013	0.013	0.013	0.013	82,535
2024-06-14	0.013	0.013	0.013	0.013	0.013	601,504
2024-06-13	0.013	0.013	0.013	0.013	0.013	2,533
2024-06-12	0.013	0.013	0.013	0.013	0.013	39,000
2024-06-11	0.013	0.013	0.013	0.013	0.013	63,474
2024-06-07	0.014	0.014	0.013	0.013	0.013	160,872
2024-06-06	0.014	0.014	0.014	0.014	0.014	46,097
2024-06-05	0.015	0.015	0.014	0.014	0.014	108,165
2024-06-04	0.014	0.014	0.014	0.014	0.014	1,473
2024-05-29	0.013	0.013	0.013	0.013	0.013	275,899
2024-05-27	0.013	0.014	0.013	0.013	0.013	26,072
2024-05-24	0.014	0.014	0.013	0.013	0.013	609,835
2024-05-23	0.014	0.014	0.014	0.014	0.014	257,327

← NewerPage 8 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.