Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.370	0.395	0.370	0.395	0.376	6,100
2024-09-03	0.380	0.380	0.370	0.370	0.352	25,674
2024-09-02	0.380	0.380	0.380	0.380	0.361	0
2024-08-30	0.380	0.380	0.380	0.380	0.361	24,750
2024-08-29	0.370	0.380	0.370	0.380	0.361	12,650
2024-08-28	0.370	0.380	0.365	0.375	0.357	63,862
2024-08-27	0.370	0.373	0.365	0.370	0.352	40,156
2024-08-26	0.385	0.385	0.370	0.375	0.357	59,401
2024-08-23	0.385	0.385	0.385	0.385	0.366	13,319
2024-08-22	0.390	0.395	0.375	0.395	0.376	68,458
2024-08-21	0.385	0.390	0.385	0.390	0.371	2,800
2024-08-20	0.380	0.390	0.380	0.390	0.371	25,400
2024-08-19	0.380	0.390	0.380	0.390	0.371	60,867
2024-08-16	0.395	0.395	0.375	0.395	0.376	163,375
2024-08-15	0.398	0.400	0.395	0.395	0.376	101,965
2024-08-14	0.403	0.405	0.395	0.395	0.376	162,236
2024-08-13	0.405	0.405	0.405	0.405	0.385	31,300
2024-08-12	0.410	0.410	0.410	0.410	0.390	65,027
2024-08-09	0.415	0.420	0.410	0.420	0.400	76,682
2024-08-08	0.405	0.415	0.400	0.400	0.380	72,733
2024-08-07	0.418	0.425	0.405	0.405	0.385	13,837
2024-08-06	0.410	0.420	0.410	0.420	0.400	59,698
2024-08-05	0.420	0.430	0.410	0.430	0.409	179,159
2024-08-02	0.420	0.425	0.415	0.423	0.402	101,983
2024-08-01	0.430	0.430	0.415	0.420	0.400	326,930
2024-07-31	0.430	0.430	0.430	0.430	0.409	0
2024-07-30	0.430	0.440	0.430	0.430	0.409	8,205
2024-07-29	0.440	0.440	0.440	0.440	0.419	2
2024-07-26	0.425	0.440	0.420	0.440	0.419	4,370
2024-07-25	0.420	0.430	0.415	0.420	0.400	177,203
2024-07-24	0.430	0.430	0.420	0.420	0.400	360,173
2024-07-23	0.435	0.440	0.430	0.435	0.414	150,235
2024-07-22	0.433	0.440	0.430	0.440	0.419	248,371
2024-07-19	0.430	0.435	0.420	0.435	0.414	17,245
2024-07-18	0.435	0.435	0.430	0.435	0.414	162,564
2024-07-17	0.435	0.440	0.435	0.440	0.419	5,938
2024-07-16	0.435	0.435	0.420	0.435	0.414	37,827
2024-07-15	0.463	0.463	0.435	0.440	0.419	90,901
2024-07-12	0.445	0.470	0.445	0.470	0.447	15,438
2024-07-11	0.440	0.450	0.440	0.450	0.428	9,721
2024-07-10	0.445	0.445	0.445	0.445	0.423	5
2024-07-09	0.425	0.445	0.423	0.445	0.423	71,989
2024-07-08	0.440	0.440	0.425	0.435	0.414	106,889
2024-07-05	0.440	0.440	0.440	0.440	0.419	39,993
2024-07-04	0.440	0.450	0.435	0.450	0.428	11,866
2024-07-03	0.445	0.450	0.445	0.450	0.428	37,269
2024-07-02	0.448	0.448	0.448	0.448	0.426	5,000
2024-07-01	0.455	0.455	0.445	0.450	0.428	33,344
2024-06-28	0.440	0.450	0.435	0.445	0.423	35,465
2024-06-27	0.450	0.450	0.445	0.445	0.423	9,155
2024-06-26	0.460	0.460	0.443	0.445	0.423	138,263
2024-06-25	0.463	0.463	0.450	0.450	0.428	223,420
2024-06-24	0.460	0.465	0.460	0.460	0.438	13,660
2024-06-21	0.460	0.460	0.460	0.460	0.438	4,370
2024-06-20	0.465	0.465	0.460	0.460	0.438	26,398
2024-06-19	0.450	0.460	0.450	0.460	0.438	52,328
2024-06-18	0.430	0.445	0.425	0.435	0.414	205,031
2024-06-17	0.440	0.450	0.430	0.430	0.409	112,249
2024-06-14	0.460	0.460	0.450	0.450	0.428	35,570
2024-06-13	0.480	0.480	0.465	0.475	0.452	11,741

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.0100 AUD
2025-05-01	0.0040 AUD
2023-05-04	0.0150 AUD
2022-04-07	0.0200 AUD
2020-05-07	0.0050 AUD
2019-11-07	0.0100 AUD
2019-05-02	0.0200 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.