Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 13,540.00 | 13,540.00 | 13,020.00 | 13,200.00 | 13,200.00 | 44 |
| 2024-03-19 | 13,340.00 | 13,560.00 | 13,340.00 | 13,520.00 | 13,520.00 | 31 |
| 2024-03-18 | 13,640.00 | 13,640.00 | 13,180.00 | 13,460.00 | 13,460.00 | 43 |
| 2024-03-15 | 13,300.00 | 14,280.00 | 13,300.00 | 13,520.00 | 13,520.00 | 123 |
| 2024-03-14 | 13,720.00 | 13,720.00 | 13,200.00 | 13,280.00 | 13,280.00 | 52 |
| 2024-03-13 | 13,720.00 | 13,980.00 | 13,680.00 | 13,740.00 | 13,740.00 | 26 |
| 2024-03-12 | 13,720.00 | 13,720.00 | 13,520.00 | 13,720.00 | 13,720.00 | 8 |
| 2024-03-11 | 13,840.00 | 13,920.00 | 13,720.00 | 13,780.00 | 13,780.00 | 12 |
| 2024-03-07 | 13,740.00 | 13,760.00 | 13,560.00 | 13,600.00 | 13,600.00 | 14 |
| 2024-03-06 | 13,680.00 | 13,800.00 | 13,480.00 | 13,520.00 | 13,520.00 | 22 |
| 2024-03-05 | 13,340.00 | 13,980.00 | 13,140.00 | 13,480.00 | 13,480.00 | 97 |
| 2024-03-04 | 13,200.00 | 13,420.00 | 13,020.00 | 13,220.00 | 13,220.00 | 46 |
| 2024-03-01 | 13,340.00 | 13,760.00 | 13,140.00 | 13,260.00 | 13,260.00 | 76 |
| 2024-02-29 | 13,320.00 | 13,440.00 | 13,300.00 | 13,420.00 | 13,420.00 | 9 |
| 2024-02-28 | 13,520.00 | 13,520.00 | 13,040.00 | 13,280.00 | 13,280.00 | 54 |
| 2024-02-27 | 13,800.00 | 13,860.00 | 13,440.00 | 13,460.00 | 13,460.00 | 45 |
| 2024-02-26 | 13,580.00 | 14,080.00 | 13,420.00 | 13,660.00 | 13,660.00 | 43 |
| 2024-02-22 | 13,500.00 | 13,940.00 | 13,420.00 | 13,600.00 | 13,600.00 | 20 |
| 2024-02-21 | 14,000.00 | 14,000.00 | 13,040.00 | 13,520.00 | 13,520.00 | 72 |
| 2024-02-20 | 14,160.00 | 14,160.00 | 13,900.00 | 14,000.00 | 14,000.00 | 17 |
| 2024-02-19 | 14,340.00 | 14,420.00 | 13,920.00 | 14,160.00 | 14,160.00 | 60 |
| 2024-02-16 | 14,100.00 | 14,660.00 | 14,100.00 | 14,320.00 | 14,320.00 | 70 |
| 2024-02-15 | 13,960.00 | 14,120.00 | 13,860.00 | 14,100.00 | 14,100.00 | 8 |
| 2024-02-14 | 13,840.00 | 14,140.00 | 13,840.00 | 14,000.00 | 14,000.00 | 24 |
| 2024-02-13 | 14,100.00 | 14,100.00 | 13,820.00 | 13,920.00 | 13,920.00 | 24 |
| 2024-02-12 | 14,000.00 | 14,380.00 | 13,940.00 | 14,080.00 | 14,080.00 | 41 |
| 2024-02-09 | 13,980.00 | 14,200.00 | 13,960.00 | 13,960.00 | 13,960.00 | 35 |
| 2024-02-08 | 14,080.00 | 14,200.00 | 14,080.00 | 14,100.00 | 14,100.00 | 22 |
| 2024-02-07 | 14,240.00 | 14,380.00 | 14,040.00 | 14,100.00 | 14,100.00 | 52 |
| 2024-02-06 | 14,340.00 | 14,340.00 | 14,180.00 | 14,260.00 | 14,260.00 | 7 |
| 2024-02-05 | 14,380.00 | 14,380.00 | 14,080.00 | 14,220.00 | 14,220.00 | 35 |
| 2024-02-02 | 14,420.00 | 14,420.00 | 14,220.00 | 14,380.00 | 14,380.00 | 95 |
| 2024-02-01 | 14,780.00 | 14,780.00 | 14,440.00 | 14,540.00 | 14,540.00 | 67 |
| 2024-01-31 | 14,500.00 | 14,880.00 | 14,500.00 | 14,640.00 | 14,640.00 | 41 |
| 2024-01-30 | 14,900.00 | 15,720.00 | 14,240.00 | 14,500.00 | 14,500.00 | 210 |
| 2024-01-29 | 14,440.00 | 15,000.00 | 14,440.00 | 14,520.00 | 14,520.00 | 75 |
| 2024-01-26 | 14,640.00 | 14,640.00 | 14,000.00 | 14,360.00 | 14,360.00 | 139 |
| 2024-01-25 | 14,920.00 | 14,920.00 | 14,700.00 | 14,700.00 | 14,700.00 | 57 |
| 2024-01-24 | 14,960.00 | 14,980.00 | 14,700.00 | 14,700.00 | 14,700.00 | 71 |
| 2024-01-23 | 14,880.00 | 15,000.00 | 14,880.00 | 14,920.00 | 14,920.00 | 18 |
| 2024-01-22 | 14,960.00 | 15,200.00 | 14,840.00 | 14,940.00 | 14,940.00 | 37 |
| 2024-01-19 | 15,200.00 | 15,360.00 | 14,780.00 | 14,880.00 | 14,880.00 | 105 |
| 2024-01-18 | 14,820.00 | 15,680.00 | 14,760.00 | 14,980.00 | 14,980.00 | 124 |
| 2024-01-17 | 14,840.00 | 15,120.00 | 14,740.00 | 14,740.00 | 14,740.00 | 51 |
| 2024-01-16 | 15,060.00 | 15,100.00 | 14,540.00 | 14,840.00 | 14,840.00 | 106 |
| 2024-01-15 | 14,980.00 | 15,160.00 | 14,960.00 | 15,020.00 | 15,020.00 | 33 |
| 2024-01-12 | 15,280.00 | 15,400.00 | 14,740.00 | 14,920.00 | 14,920.00 | 149 |
| 2024-01-11 | 15,380.00 | 15,540.00 | 15,020.00 | 15,100.00 | 15,100.00 | 59 |
| 2024-01-10 | 14,840.00 | 15,400.00 | 14,840.00 | 15,300.00 | 15,300.00 | 61 |
| 2024-01-09 | 14,900.00 | 15,800.00 | 14,640.00 | 15,300.00 | 15,300.00 | 199 |
| 2024-01-08 | 14,920.00 | 14,940.00 | 14,600.00 | 14,600.00 | 14,600.00 | 62 |
| 2024-01-05 | 14,280.00 | 14,560.00 | 14,220.00 | 14,280.00 | 14,280.00 | 71 |
| 2024-01-04 | 15,240.00 | 15,240.00 | 13,800.00 | 14,160.00 | 14,160.00 | 173 |
| 2024-01-03 | 14,700.00 | 14,700.00 | 14,120.00 | 14,340.00 | 14,340.00 | 21 |
| 2023-12-29 | 15,420.00 | 15,420.00 | 13,340.00 | 13,760.00 | 13,760.00 | 171 |
| 2023-12-28 | 14,800.00 | 14,900.00 | 14,560.00 | 14,820.00 | 14,820.00 | 71 |
| 2023-12-27 | 13,780.00 | 15,080.00 | 13,560.00 | 14,620.00 | 14,620.00 | 107 |
| 2023-12-26 | 14,100.00 | 14,100.00 | 13,560.00 | 13,580.00 | 13,580.00 | 76 |
| 2023-12-25 | 14,500.00 | 14,600.00 | 13,520.00 | 13,900.00 | 13,900.00 | 74 |
| 2023-12-22 | 14,780.00 | 14,780.00 | 14,380.00 | 14,380.00 | 14,380.00 | 48 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-07-05 | 0.0120 RUB |
| 2019-07-08 | 0.0120 RUB |
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.