OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	0.014	0.014	0.014	0.014	0.014	12,571
2024-05-21	0.016	0.016	0.016	0.016	0.016	61,312
2024-05-20	0.016	0.016	0.016	0.016	0.016	35,311
2024-05-17	0.014	0.014	0.014	0.014	0.014	4,166
2024-05-13	0.014	0.014	0.014	0.014	0.014	2,066
2024-05-09	0.018	0.018	0.015	0.015	0.015	887,646
2024-05-08	0.016	0.018	0.016	0.018	0.018	698,544
2024-05-07	0.015	0.015	0.015	0.015	0.015	8,000
2024-05-06	0.015	0.015	0.015	0.015	0.015	57,055
2024-05-01	0.014	0.014	0.014	0.014	0.014	770,298
2024-04-29	0.014	0.014	0.014	0.014	0.014	25,000
2024-04-24	0.013	0.013	0.013	0.013	0.013	16
2024-04-23	0.014	0.015	0.014	0.015	0.015	256,754
2024-04-22	0.019	0.019	0.013	0.013	0.013	1,131,357
2024-04-19	0.016	0.016	0.016	0.016	0.016	231,189
2024-04-18	0.017	0.017	0.017	0.017	0.017	168,053
2024-04-17	0.017	0.017	0.017	0.017	0.017	48,470
2024-04-16	0.017	0.017	0.017	0.017	0.017	45,773
2024-04-15	0.016	0.016	0.016	0.016	0.016	12,998
2024-04-12	0.018	0.020	0.017	0.017	0.017	3,000,686
2024-04-09	0.015	0.017	0.015	0.017	0.017	1,138,644
2024-04-08	0.015	0.015	0.015	0.015	0.015	64,357
2024-04-03	0.013	0.013	0.012	0.012	0.012	26,519
2024-04-02	0.013	0.015	0.013	0.015	0.015	140,214
2024-03-26	0.013	0.013	0.013	0.013	0.013	18,000
2024-03-22	0.012	0.013	0.012	0.013	0.013	437,405
2024-03-21	0.013	0.013	0.013	0.013	0.013	42,351
2024-03-20	0.013	0.013	0.013	0.013	0.013	67,036
2024-03-19	0.015	0.015	0.015	0.015	0.015	41,309
2024-03-18	0.015	0.015	0.015	0.015	0.015	100,000
2024-03-15	0.013	0.015	0.013	0.015	0.015	281,050
2024-03-14	0.014	0.016	0.013	0.013	0.013	707,554
2024-03-11	0.014	0.014	0.014	0.014	0.014	77,815
2024-03-08	0.014	0.014	0.013	0.014	0.014	116,703
2024-03-06	0.014	0.014	0.014	0.014	0.014	400,000
2024-03-05	0.014	0.015	0.014	0.014	0.014	80,657
2024-03-04	0.015	0.015	0.014	0.014	0.014	485,001
2024-02-29	0.014	0.016	0.014	0.016	0.016	468,750
2024-02-28	0.013	0.013	0.013	0.013	0.013	3,389
2024-02-27	0.013	0.013	0.012	0.012	0.012	435,602
2024-02-26	0.014	0.014	0.013	0.013	0.013	749,141
2024-02-22	0.010	0.012	0.010	0.012	0.012	114,129
2024-02-21	0.010	0.010	0.010	0.010	0.010	250,000
2024-02-20	0.011	0.011	0.010	0.010	0.010	1,207,515
2024-02-19	0.010	0.011	0.010	0.010	0.010	474,795
2024-02-16	0.012	0.012	0.010	0.010	0.010	229,240
2024-02-15	0.014	0.014	0.012	0.012	0.012	587,184
2024-02-14	0.014	0.014	0.014	0.014	0.014	8,009
2024-02-13	0.013	0.013	0.013	0.013	0.013	93,334
2024-02-09	0.013	0.013	0.013	0.013	0.013	6,273
2024-02-08	0.014	0.014	0.013	0.013	0.013	50,000
2024-02-07	0.014	0.014	0.013	0.013	0.013	895,619
2024-02-06	0.014	0.014	0.014	0.014	0.014	2,304
2024-02-05	0.013	0.014	0.013	0.014	0.014	313,011
2024-02-01	0.014	0.014	0.014	0.014	0.014	213,511
2024-01-30	0.014	0.014	0.014	0.014	0.014	82,524
2024-01-29	0.014	0.014	0.014	0.014	0.014	30,000
2024-01-25	0.014	0.014	0.014	0.014	0.014	91,831
2024-01-24	0.014	0.014	0.014	0.014	0.014	40,724
2024-01-23	0.016	0.016	0.014	0.014	0.014	1,174,767

← NewerPage 9 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.