Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	0.460	0.460	0.460	0.460	0.438	4,351
2024-06-11	0.465	0.465	0.460	0.460	0.438	23,262
2024-06-07	0.465	0.470	0.440	0.460	0.438	53,958
2024-06-06	0.485	0.485	0.470	0.470	0.447	80,105
2024-06-05	0.478	0.480	0.475	0.475	0.452	18,200
2024-06-04	0.485	0.485	0.475	0.475	0.452	39,985
2024-06-03	0.485	0.490	0.475	0.475	0.452	19,345
2024-05-31	0.490	0.490	0.475	0.475	0.452	310,947
2024-05-30	0.490	0.500	0.480	0.490	0.466	831,532
2024-05-29	0.500	0.505	0.485	0.485	0.461	604,894
2024-05-28	0.485	0.500	0.480	0.500	0.476	190,144
2024-05-27	0.480	0.490	0.480	0.485	0.461	38,209
2024-05-24	0.485	0.485	0.470	0.480	0.457	62,258
2024-05-23	0.485	0.485	0.470	0.485	0.461	48,750
2024-05-22	0.500	0.505	0.470	0.485	0.461	53,104
2024-05-21	0.500	0.505	0.495	0.500	0.476	709,006
2024-05-20	0.520	0.525	0.510	0.510	0.485	108,795
2024-05-17	0.520	0.520	0.510	0.520	0.495	61,107
2024-05-16	0.520	0.525	0.520	0.520	0.495	143,696
2024-05-15	0.545	0.545	0.530	0.540	0.514	71,211
2024-05-14	0.550	0.550	0.505	0.535	0.509	208,136
2024-05-13	0.525	0.605	0.525	0.560	0.533	644,703
2024-05-10	0.500	0.515	0.500	0.515	0.490	22,105
2024-05-09	0.500	0.505	0.500	0.505	0.480	104,594
2024-05-08	0.500	0.505	0.485	0.505	0.480	119,289
2024-05-07	0.500	0.515	0.495	0.500	0.476	81,471
2024-05-06	0.520	0.520	0.500	0.515	0.490	172,700
2024-05-03	0.500	0.520	0.495	0.520	0.495	213,619
2024-05-02	0.495	0.505	0.485	0.500	0.476	69,077
2024-05-01	0.480	0.485	0.480	0.480	0.457	14,625
2024-04-30	0.490	0.495	0.480	0.480	0.457	204,919
2024-04-29	0.490	0.525	0.485	0.485	0.461	502,208
2024-04-26	0.480	0.495	0.470	0.495	0.471	464,517
2024-04-24	0.460	0.475	0.460	0.465	0.442	455,433
2024-04-23	0.450	0.465	0.450	0.463	0.440	69,747
2024-04-22	0.460	0.460	0.450	0.450	0.428	127,787
2024-04-19	0.465	0.465	0.460	0.460	0.438	72,268
2024-04-18	0.465	0.465	0.465	0.465	0.442	0
2024-04-17	0.475	0.475	0.465	0.465	0.442	8,911
2024-04-16	0.465	0.465	0.460	0.465	0.442	21,642
2024-04-15	0.465	0.465	0.465	0.465	0.442	1,912
2024-04-12	0.470	0.480	0.465	0.475	0.452	79,618
2024-04-11	0.445	0.490	0.445	0.475	0.452	87,136
2024-04-10	0.440	0.455	0.440	0.455	0.433	43,413
2024-04-09	0.440	0.440	0.440	0.440	0.419	52,332
2024-04-08	0.435	0.440	0.435	0.440	0.419	89,405
2024-04-05	0.430	0.435	0.430	0.435	0.414	3,477
2024-04-04	0.420	0.455	0.420	0.440	0.419	200,970
2024-04-03	0.425	0.430	0.405	0.430	0.409	225,931
2024-04-02	0.425	0.435	0.420	0.425	0.404	219,950
2024-03-28	0.430	0.435	0.430	0.435	0.414	39,407
2024-03-27	0.420	0.430	0.420	0.430	0.409	78,408
2024-03-26	0.425	0.425	0.420	0.425	0.404	46,551
2024-03-25	0.430	0.470	0.420	0.425	0.404	242,032
2024-03-22	0.435	0.440	0.430	0.435	0.414	368,443
2024-03-21	0.415	0.435	0.415	0.435	0.414	368,971
2024-03-20	0.440	0.440	0.410	0.430	0.409	340,511
2024-03-19	0.415	0.420	0.410	0.410	0.390	113,397
2024-03-18	0.440	0.440	0.410	0.430	0.409	162,386
2024-03-15	0.410	0.410	0.410	0.410	0.390	50,000

← NewerPage 11 of 22 · 1,265 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.