OMG Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.006	0.006	0.006	0.006	0.006	43,500
2026-10-20	0.006	0.006	0.006	0.006	0.006	1,215,574
2026-10-19	0.006	0.006	0.006	0.006	0.006	253,276
2026-10-15	0.006	0.006	0.006	0.006	0.006	88,200
2026-10-14	0.006	0.006	0.006	0.006	0.006	88,200
2026-10-13	0.007	0.007	0.006	0.006	0.006	1,237,861
2026-10-12	0.008	0.008	0.007	0.007	0.007	600,000
2026-10-08	0.007	0.007	0.007	0.007	0.007	20,149
2026-10-06	0.006	0.007	0.006	0.007	0.007	1,293,000
2026-10-05	0.007	0.007	0.007	0.007	0.007	724,411
2026-10-02	0.007	0.008	0.007	0.008	0.008	711,366
2026-10-01	0.007	0.007	0.007	0.007	0.007	3,650,321
2026-09-28	0.007	0.007	0.007	0.007	0.007	911,111
2026-09-25	0.007	0.007	0.007	0.007	0.007	900,252
2026-09-24	0.007	0.007	0.007	0.007	0.007	784,865
2026-09-22	0.007	0.007	0.006	0.006	0.006	5,071
2026-09-18	0.007	0.007	0.007	0.007	0.007	689,517
2026-09-17	0.007	0.008	0.007	0.008	0.008	535,023
2026-09-16	0.007	0.007	0.007	0.007	0.007	658,306
2026-09-15	0.007	0.007	0.007	0.007	0.007	4,461
2026-09-10	0.007	0.007	0.007	0.007	0.007	3,336
2026-09-08	0.007	0.007	0.007	0.007	0.007	103,650
2026-09-07	0.007	0.007	0.007	0.007	0.007	100,000
2026-09-02	0.008	0.008	0.007	0.007	0.007	39,125
2026-08-28	0.008	0.008	0.008	0.008	0.008	1,000,000
2026-08-27	0.008	0.008	0.008	0.008	0.008	500,500
2026-08-26	0.007	0.008	0.007	0.008	0.008	1,631,657
2026-08-21	0.006	0.007	0.006	0.007	0.007	3,552
2026-08-20	0.006	0.006	0.006	0.006	0.006	1,545,876
2026-08-17	0.007	0.007	0.007	0.007	0.007	2,202
2026-08-13	0.007	0.007	0.007	0.007	0.007	32,434
2026-08-11	0.007	0.007	0.007	0.007	0.007	250,000
2026-08-10	0.007	0.007	0.007	0.007	0.007	1,000,000
2026-08-07	0.006	0.006	0.006	0.006	0.006	100,000
2026-08-06	0.007	0.007	0.006	0.006	0.006	174,129
2026-08-05	0.006	0.007	0.006	0.007	0.007	2,326,261
2026-08-04	0.006	0.007	0.005	0.005	0.005	3,840,570
2026-08-03	0.006	0.006	0.006	0.006	0.006	15,000
2026-07-31	0.005	0.006	0.005	0.006	0.006	17,336
2026-07-30	0.006	0.006	0.005	0.006	0.006	114,336
2026-07-29	0.006	0.006	0.005	0.005	0.005	2,500,000
2026-07-28	0.006	0.006	0.006	0.006	0.006	1,537
2026-07-27	0.006	0.006	0.006	0.006	0.006	1,537
2026-07-24	0.006	0.007	0.006	0.007	0.007	250,000
2026-07-23	0.006	0.006	0.006	0.006	0.006	208
2026-07-21	0.006	0.006	0.006	0.006	0.006	92,751
2026-07-17	0.006	0.006	0.006	0.006	0.006	49,742
2026-07-16	0.006	0.006	0.006	0.006	0.006	203,986
2026-07-15	0.007	0.007	0.006	0.006	0.006	544,000
2026-07-10	0.007	0.007	0.007	0.007	0.007	2,103
2026-07-09	0.006	0.006	0.006	0.006	0.006	82,503
2026-07-08	0.006	0.006	0.006	0.006	0.006	208,250
2026-07-07	0.006	0.006	0.006	0.006	0.006	820,000
2026-07-06	0.006	0.007	0.006	0.007	0.007	500,077
2026-06-30	0.006	0.006	0.006	0.006	0.006	8,594,471
2026-06-29	0.006	0.006	0.006	0.006	0.006	3,673,274
2026-06-26	0.006	0.006	0.006	0.006	0.006	21,800
2026-06-25	0.006	0.006	0.006	0.006	0.006	708,822
2026-06-24	0.006	0.007	0.006	0.007	0.007	1,250,000
2026-06-23	0.006	0.007	0.006	0.007	0.007	1,004,259

Page 1 of 4 · 205 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.