Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.445	0.460	0.435	0.450	0.428	67,139
2023-12-15	0.455	0.455	0.440	0.450	0.428	73,757
2023-12-14	0.450	0.460	0.440	0.445	0.423	79,325
2023-12-13	0.455	0.455	0.455	0.455	0.433	22,064
2023-12-12	0.460	0.465	0.450	0.450	0.428	46,418
2023-12-11	0.455	0.475	0.450	0.450	0.428	10,666
2023-12-08	0.470	0.470	0.445	0.450	0.428	101,149
2023-12-07	0.460	0.480	0.445	0.460	0.438	18,305
2023-12-06	0.475	0.475	0.460	0.460	0.438	16,948
2023-12-05	0.460	0.480	0.460	0.470	0.447	28,221
2023-12-04	0.450	0.465	0.440	0.455	0.433	175,583
2023-12-01	0.465	0.470	0.450	0.460	0.438	211,961
2023-11-30	0.465	0.480	0.465	0.465	0.442	165,202
2023-11-29	0.470	0.480	0.465	0.465	0.442	13,527
2023-11-28	0.460	0.485	0.435	0.465	0.442	233,233
2023-11-27	0.465	0.490	0.465	0.465	0.442	177,918
2023-11-24	0.475	0.495	0.473	0.495	0.471	82,647
2023-11-23	0.485	0.500	0.475	0.480	0.457	177,566
2023-11-22	0.470	0.490	0.468	0.490	0.466	132,082
2023-11-21	0.475	0.480	0.465	0.465	0.442	65,641
2023-11-20	0.480	0.480	0.455	0.465	0.442	78,807
2023-11-17	0.470	0.480	0.460	0.480	0.457	138,089
2023-11-16	0.455	0.480	0.455	0.480	0.457	71,849
2023-11-15	0.450	0.475	0.450	0.475	0.452	35,294
2023-11-14	0.450	0.455	0.440	0.445	0.423	102,612
2023-11-13	0.450	0.450	0.445	0.450	0.428	37,739
2023-11-10	0.445	0.455	0.445	0.450	0.428	107,115
2023-11-09	0.455	0.455	0.450	0.450	0.428	47,980
2023-11-08	0.455	0.460	0.450	0.450	0.428	186,269
2023-11-07	0.455	0.465	0.455	0.460	0.438	39,840
2023-11-06	0.465	0.465	0.455	0.460	0.438	20,393
2023-11-03	0.465	0.470	0.460	0.465	0.442	72,776
2023-11-02	0.465	0.480	0.465	0.480	0.457	2,062
2023-11-01	0.440	0.455	0.440	0.445	0.423	12,911
2023-10-31	0.465	0.465	0.465	0.465	0.442	0
2023-10-30	0.440	0.470	0.440	0.465	0.442	76,258
2023-10-27	0.440	0.440	0.435	0.440	0.419	67,087
2023-10-26	0.455	0.455	0.440	0.440	0.419	42,842
2023-10-25	0.455	0.455	0.445	0.455	0.433	69,070
2023-10-24	0.455	0.460	0.450	0.455	0.433	78,977
2023-10-23	0.475	0.475	0.450	0.455	0.433	223,980
2023-10-20	0.470	0.470	0.470	0.470	0.447	1,217
2023-10-19	0.470	0.485	0.470	0.485	0.461	20,113
2023-10-18	0.475	0.475	0.475	0.475	0.452	1,126
2023-10-17	0.475	0.485	0.475	0.475	0.452	79,624
2023-10-16	0.475	0.475	0.470	0.470	0.447	27,704
2023-10-13	0.465	0.475	0.465	0.475	0.452	127,374
2023-10-12	0.470	0.470	0.460	0.465	0.442	11,098
2023-10-11	0.468	0.470	0.465	0.470	0.447	41,632
2023-10-10	0.465	0.470	0.465	0.465	0.442	119,814
2023-10-09	0.465	0.470	0.460	0.470	0.447	84,270
2023-10-06	0.465	0.470	0.460	0.470	0.447	96,238
2023-10-05	0.475	0.475	0.470	0.475	0.452	32,000
2023-10-04	0.480	0.480	0.470	0.475	0.452	18,307
2023-10-03	0.470	0.480	0.470	0.480	0.457	14,800
2023-10-02	0.475	0.475	0.465	0.475	0.452	39,076
2023-09-29	0.470	0.470	0.460	0.460	0.438	157,781
2023-09-28	0.470	0.480	0.470	0.480	0.457	57,037
2023-09-27	0.495	0.495	0.470	0.470	0.447	112,697
2023-09-26	0.490	0.498	0.488	0.488	0.464	44,181

← NewerPage 13 of 22 · 1,271 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.