Om Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.340	0.340	0.340	0.340	0.323	18,854
2024-11-26	0.340	0.340	0.340	0.340	0.323	5,180
2024-11-25	0.345	0.345	0.345	0.345	0.328	0
2024-11-22	0.345	0.345	0.345	0.345	0.328	10
2024-11-21	0.340	0.345	0.340	0.345	0.328	606
2024-11-20	0.345	0.353	0.340	0.340	0.323	85,147
2024-11-19	0.340	0.340	0.330	0.330	0.314	2,000
2024-11-18	0.345	0.345	0.345	0.345	0.328	0
2024-11-15	0.335	0.345	0.335	0.345	0.328	6,000
2024-11-14	0.345	0.345	0.345	0.345	0.328	200
2024-11-13	0.340	0.360	0.330	0.355	0.338	23,439
2024-11-12	0.350	0.350	0.320	0.345	0.328	60,020
2024-11-11	0.370	0.370	0.350	0.350	0.333	195,035
2024-11-08	0.370	0.370	0.370	0.370	0.352	0
2024-11-07	0.375	0.375	0.370	0.370	0.352	4,687
2024-11-06	0.375	0.375	0.375	0.375	0.357	2,811
2024-11-05	0.375	0.375	0.375	0.375	0.357	20,400
2024-11-04	0.375	0.375	0.370	0.370	0.352	19,047
2024-11-01	0.375	0.375	0.375	0.375	0.357	0
2024-10-31	0.375	0.375	0.375	0.375	0.357	2,890
2024-10-30	0.370	0.370	0.370	0.370	0.352	12,197
2024-10-29	0.375	0.375	0.375	0.375	0.357	24
2024-10-28	0.378	0.378	0.378	0.378	0.359	136
2024-10-25	0.375	0.385	0.375	0.385	0.366	1,033
2024-10-24	0.370	0.385	0.365	0.385	0.366	11,502
2024-10-23	0.370	0.370	0.370	0.370	0.352	26,495
2024-10-22	0.380	0.380	0.370	0.370	0.352	1,289
2024-10-21	0.383	0.385	0.383	0.385	0.366	1,250
2024-10-18	0.375	0.390	0.375	0.390	0.371	4,608
2024-10-17	0.390	0.390	0.390	0.390	0.371	1,000
2024-10-16	0.380	0.395	0.380	0.380	0.361	80,960
2024-10-15	0.400	0.400	0.390	0.390	0.371	1,041
2024-10-14	0.380	0.395	0.380	0.390	0.371	16,431
2024-10-11	0.375	0.390	0.375	0.390	0.371	2,435
2024-10-10	0.385	0.385	0.375	0.375	0.357	10,240
2024-10-09	0.375	0.390	0.375	0.385	0.366	27,849
2024-10-08	0.378	0.390	0.375	0.375	0.357	15,834
2024-10-07	0.385	0.385	0.385	0.385	0.366	1,487
2024-10-04	0.375	0.375	0.375	0.375	0.357	0
2024-10-03	0.375	0.375	0.375	0.375	0.357	203
2024-10-02	0.375	0.385	0.375	0.385	0.366	60,631
2024-10-01	0.390	0.390	0.380	0.385	0.366	38,992
2024-09-30	0.380	0.400	0.380	0.385	0.366	48,160
2024-09-27	0.375	0.380	0.375	0.380	0.361	56,479
2024-09-26	0.375	0.380	0.370	0.380	0.361	76,354
2024-09-25	0.365	0.385	0.360	0.380	0.361	149,934
2024-09-24	0.375	0.375	0.365	0.365	0.347	63,043
2024-09-23	0.360	0.380	0.360	0.380	0.361	51,277
2024-09-20	0.360	0.363	0.358	0.360	0.342	133,148
2024-09-19	0.350	0.360	0.340	0.360	0.342	82,878
2024-09-18	0.358	0.358	0.350	0.355	0.338	11,375
2024-09-17	0.355	0.360	0.355	0.355	0.338	156,924
2024-09-16	0.360	0.365	0.360	0.360	0.342	101,551
2024-09-13	0.370	0.370	0.365	0.365	0.347	13,182
2024-09-12	0.385	0.385	0.380	0.380	0.361	50,500
2024-09-11	0.390	0.390	0.370	0.370	0.352	47,936
2024-09-10	0.375	0.395	0.375	0.395	0.376	32,845
2024-09-09	0.395	0.395	0.395	0.395	0.376	0
2024-09-06	0.395	0.395	0.395	0.395	0.376	0
2024-09-05	0.395	0.395	0.395	0.395	0.376	0

← NewerPage 9 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.