Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.330	0.330	0.330	0.330	0.318	1,002
2025-05-22	0.325	0.330	0.325	0.330	0.318	59,781
2025-05-21	0.320	0.330	0.320	0.330	0.318	37,161
2025-05-20	0.315	0.315	0.315	0.315	0.303	3,592
2025-05-19	0.325	0.330	0.325	0.325	0.313	54,831
2025-05-16	0.340	0.350	0.330	0.340	0.327	126,929
2025-05-15	0.330	0.330	0.320	0.330	0.318	50,459
2025-05-14	0.355	0.360	0.330	0.340	0.327	608,020
2025-05-13	0.315	0.380	0.300	0.355	0.342	750,949
2025-05-12	0.310	0.320	0.310	0.315	0.303	48,253
2025-05-09	0.320	0.320	0.310	0.310	0.299	89,606
2025-05-08	0.330	0.330	0.315	0.315	0.303	14,627
2025-05-07	0.330	0.335	0.330	0.335	0.323	1,837
2025-05-06	0.335	0.335	0.335	0.335	0.323	5,892
2025-05-05	0.330	0.335	0.330	0.335	0.323	12,988
2025-05-02	0.340	0.340	0.340	0.340	0.327	361
2025-05-01	0.320	0.320	0.295	0.315	0.303	109,437
2025-04-30	0.320	0.325	0.320	0.325	0.309	25,153
2025-04-29	0.325	0.325	0.325	0.325	0.309	84,381
2025-04-28	0.335	0.335	0.330	0.330	0.314	11,668
2025-04-24	0.330	0.330	0.325	0.325	0.309	117,233
2025-04-23	0.345	0.345	0.330	0.330	0.314	63,719
2025-04-22	0.340	0.340	0.340	0.340	0.323	11,000
2025-04-17	0.340	0.345	0.340	0.345	0.328	64,505
2025-04-16	0.330	0.343	0.330	0.340	0.323	61,806
2025-04-15	0.315	0.325	0.315	0.325	0.309	53,868
2025-04-14	0.315	0.315	0.310	0.315	0.300	10,215
2025-04-11	0.320	0.320	0.320	0.320	0.304	20,000
2025-04-10	0.320	0.330	0.320	0.330	0.314	143,593
2025-04-09	0.320	0.320	0.315	0.315	0.300	92,194
2025-04-08	0.330	0.330	0.320	0.320	0.304	67,154
2025-04-07	0.330	0.345	0.315	0.340	0.323	101,251
2025-04-04	0.345	0.345	0.330	0.330	0.314	138,697
2025-04-03	0.335	0.335	0.335	0.335	0.319	50
2025-04-02	0.330	0.360	0.330	0.335	0.319	11,394
2025-04-01	0.340	0.340	0.330	0.330	0.314	10,000
2025-03-31	0.370	0.370	0.365	0.365	0.347	1,327
2025-03-28	0.340	0.350	0.340	0.340	0.323	9,966
2025-03-27	0.335	0.343	0.335	0.340	0.323	10,024
2025-03-26	0.340	0.345	0.340	0.340	0.323	71,734
2025-03-25	0.325	0.335	0.325	0.335	0.319	9,862
2025-03-24	0.320	0.320	0.320	0.320	0.304	0
2025-03-21	0.320	0.320	0.320	0.320	0.304	0
2025-03-20	0.320	0.320	0.320	0.320	0.304	30,463
2025-03-19	0.325	0.325	0.320	0.320	0.304	64,553
2025-03-18	0.325	0.325	0.325	0.325	0.309	10,000
2025-03-17	0.320	0.325	0.320	0.325	0.309	6,225
2025-03-14	0.320	0.320	0.315	0.315	0.300	8,062
2025-03-13	0.315	0.315	0.315	0.315	0.300	0
2025-03-12	0.320	0.320	0.315	0.315	0.300	87,005
2025-03-11	0.320	0.325	0.320	0.325	0.309	31,272
2025-03-10	0.340	0.340	0.310	0.310	0.295	89,050
2025-03-07	0.350	0.350	0.340	0.340	0.323	5,874
2025-03-06	0.340	0.340	0.340	0.340	0.323	0
2025-03-05	0.340	0.340	0.340	0.340	0.323	2,080
2025-03-04	0.340	0.340	0.340	0.340	0.323	3,078
2025-03-03	0.340	0.340	0.340	0.340	0.323	1,577
2025-02-28	0.340	0.340	0.340	0.340	0.323	5,455
2025-02-27	0.343	0.350	0.340	0.350	0.333	8,191
2025-02-26	0.350	0.350	0.350	0.350	0.333	0

← NewerPage 7 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.