Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.285	0.290	0.280	0.290	0.279	153,711
2025-08-15	0.290	0.290	0.270	0.270	0.260	387,583
2025-08-14	0.295	0.300	0.295	0.295	0.284	1,500
2025-08-13	0.295	0.300	0.285	0.300	0.289	132,827
2025-08-12	0.300	0.300	0.295	0.295	0.284	119,926
2025-08-11	0.300	0.300	0.290	0.300	0.289	82,362
2025-08-08	0.295	0.300	0.290	0.300	0.289	38,954
2025-08-07	0.300	0.300	0.290	0.295	0.284	9,853
2025-08-06	0.300	0.300	0.300	0.300	0.289	92,466
2025-08-05	0.300	0.315	0.300	0.315	0.303	228,837
2025-08-04	0.305	0.305	0.295	0.300	0.289	539,266
2025-08-01	0.310	0.310	0.300	0.300	0.289	240,250
2025-07-31	0.310	0.315	0.310	0.315	0.303	352,519
2025-07-30	0.315	0.315	0.310	0.310	0.299	69,089
2025-07-29	0.325	0.325	0.318	0.320	0.308	79,745
2025-07-28	0.315	0.315	0.310	0.315	0.303	168,626
2025-07-25	0.320	0.320	0.315	0.315	0.303	64,875
2025-07-24	0.325	0.335	0.320	0.335	0.323	283,997
2025-07-23	0.325	0.325	0.315	0.315	0.303	126,357
2025-07-22	0.310	0.315	0.310	0.315	0.303	130,156
2025-07-21	0.320	0.325	0.310	0.315	0.303	122,541
2025-07-18	0.325	0.325	0.315	0.315	0.303	110,955
2025-07-17	0.320	0.320	0.315	0.320	0.308	54,117
2025-07-16	0.315	0.325	0.310	0.325	0.313	143,940
2025-07-15	0.320	0.320	0.320	0.320	0.308	0
2025-07-14	0.305	0.330	0.305	0.320	0.308	677,111
2025-07-11	0.315	0.320	0.310	0.315	0.303	118,264
2025-07-10	0.295	0.295	0.295	0.295	0.284	0
2025-07-09	0.295	0.295	0.295	0.295	0.284	5,236
2025-07-08	0.295	0.300	0.290	0.290	0.279	151,113
2025-07-07	0.300	0.300	0.280	0.295	0.284	130,284
2025-07-04	0.285	0.285	0.285	0.285	0.274	282,688
2025-07-03	0.295	0.295	0.280	0.285	0.274	103,000
2025-07-02	0.290	0.290	0.280	0.285	0.274	168,021
2025-07-01	0.280	0.290	0.280	0.290	0.279	110,243
2025-06-30	0.285	0.285	0.280	0.280	0.270	351,624
2025-06-27	0.280	0.300	0.280	0.295	0.284	100,829
2025-06-26	0.275	0.280	0.275	0.275	0.265	375,715
2025-06-25	0.285	0.285	0.280	0.285	0.274	42,756
2025-06-24	0.295	0.295	0.275	0.285	0.274	157,474
2025-06-23	0.295	0.295	0.285	0.290	0.279	5,101
2025-06-20	0.290	0.295	0.280	0.295	0.284	84,994
2025-06-19	0.300	0.300	0.285	0.290	0.279	13,599
2025-06-18	0.300	0.300	0.280	0.290	0.279	198,315
2025-06-17	0.300	0.300	0.295	0.295	0.284	49,042
2025-06-16	0.300	0.300	0.290	0.300	0.289	128,380
2025-06-13	0.295	0.305	0.295	0.300	0.289	118,790
2025-06-12	0.305	0.310	0.295	0.295	0.284	41,928
2025-06-11	0.310	0.330	0.295	0.300	0.289	114,824
2025-06-10	0.310	0.315	0.300	0.300	0.289	86,238
2025-06-06	0.310	0.325	0.300	0.300	0.289	54,061
2025-06-05	0.310	0.325	0.310	0.310	0.299	24,552
2025-06-04	0.310	0.310	0.295	0.310	0.299	126,327
2025-06-03	0.315	0.320	0.305	0.305	0.294	44,652
2025-06-02	0.310	0.310	0.305	0.305	0.294	42,455
2025-05-30	0.310	0.315	0.310	0.310	0.299	13,277
2025-05-29	0.310	0.310	0.305	0.305	0.294	25,341
2025-05-28	0.310	0.310	0.305	0.310	0.299	72,459
2025-05-27	0.310	0.310	0.310	0.310	0.299	31,896
2025-05-26	0.320	0.320	0.310	0.320	0.308	23,506

← NewerPage 6 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.