Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 14,620.00 | 15,140.00 | 14,280.00 | 14,360.00 | 14,360.00 | 73 |
| 2023-12-20 | 13,880.00 | 14,860.00 | 13,880.00 | 14,500.00 | 14,500.00 | 114 |
| 2023-12-19 | 12,860.00 | 13,900.00 | 12,800.00 | 13,680.00 | 13,680.00 | 63 |
| 2023-12-18 | 12,940.00 | 13,600.00 | 12,720.00 | 13,240.00 | 13,240.00 | 121 |
| 2023-12-15 | 13,940.00 | 13,960.00 | 12,320.00 | 12,640.00 | 12,640.00 | 75 |
| 2023-12-14 | 12,680.00 | 14,300.00 | 12,680.00 | 13,020.00 | 13,020.00 | 395 |
| 2023-12-13 | 12,720.00 | 12,720.00 | 12,060.00 | 12,280.00 | 12,280.00 | 52 |
| 2023-12-12 | 12,520.00 | 12,520.00 | 12,100.00 | 12,400.00 | 12,400.00 | 42 |
| 2023-12-11 | 13,040.00 | 13,180.00 | 12,500.00 | 12,740.00 | 12,740.00 | 66 |
| 2023-12-08 | 13,220.00 | 13,600.00 | 11,920.00 | 12,980.00 | 12,980.00 | 217 |
| 2023-12-07 | 11,700.00 | 14,120.00 | 11,700.00 | 13,280.00 | 13,280.00 | 414 |
| 2023-12-06 | 12,060.00 | 12,420.00 | 11,520.00 | 11,600.00 | 11,600.00 | 27 |
| 2023-12-05 | 12,920.00 | 12,920.00 | 11,560.00 | 12,380.00 | 12,380.00 | 113 |
| 2023-12-04 | 13,440.00 | 13,440.00 | 12,900.00 | 12,900.00 | 12,900.00 | 37 |
| 2023-12-01 | 14,180.00 | 14,280.00 | 13,420.00 | 13,580.00 | 13,580.00 | 68 |
| 2023-11-30 | 14,280.00 | 14,900.00 | 13,920.00 | 14,200.00 | 14,200.00 | 38 |
| 2023-11-29 | 14,760.00 | 14,780.00 | 13,800.00 | 14,200.00 | 14,200.00 | 42 |
| 2023-11-28 | 14,860.00 | 15,800.00 | 13,360.00 | 14,400.00 | 14,400.00 | 210 |
| 2023-11-27 | 15,380.00 | 15,380.00 | 14,800.00 | 14,800.00 | 14,800.00 | 24 |
| 2023-11-24 | 15,460.00 | 15,780.00 | 15,140.00 | 15,140.00 | 15,140.00 | 49 |
| 2023-11-23 | 16,080.00 | 16,080.00 | 15,500.00 | 15,560.00 | 15,560.00 | 29 |
| 2023-11-22 | 16,180.00 | 16,540.00 | 15,960.00 | 16,040.00 | 16,040.00 | 39 |
| 2023-11-21 | 16,060.00 | 16,240.00 | 15,140.00 | 15,920.00 | 15,920.00 | 57 |
| 2023-11-20 | 16,540.00 | 16,540.00 | 16,140.00 | 16,320.00 | 16,320.00 | 31 |
| 2023-11-17 | 16,860.00 | 16,860.00 | 16,020.00 | 16,520.00 | 16,520.00 | 32 |
| 2023-11-16 | 16,580.00 | 17,540.00 | 16,500.00 | 16,820.00 | 16,820.00 | 133 |
| 2023-11-15 | 15,460.00 | 16,800.00 | 14,640.00 | 16,680.00 | 16,680.00 | 102 |
| 2023-11-14 | 16,780.00 | 16,780.00 | 15,000.00 | 15,480.00 | 15,480.00 | 195 |
| 2023-11-13 | 17,060.00 | 17,560.00 | 16,480.00 | 17,060.00 | 17,060.00 | 239 |
| 2023-11-10 | 17,860.00 | 18,560.00 | 16,800.00 | 17,600.00 | 17,600.00 | 151 |
| 2023-11-09 | 18,460.00 | 19,280.00 | 17,000.00 | 18,000.00 | 18,000.00 | 251 |
| 2023-11-08 | 19,360.00 | 19,360.00 | 18,220.00 | 18,600.00 | 18,600.00 | 92 |
| 2023-11-07 | 18,120.00 | 19,500.00 | 18,120.00 | 18,720.00 | 18,720.00 | 252 |
| 2023-11-06 | 17,960.00 | 18,620.00 | 17,740.00 | 18,300.00 | 18,300.00 | 175 |
| 2023-11-03 | 18,040.00 | 18,080.00 | 17,540.00 | 17,840.00 | 17,840.00 | 49 |
| 2023-11-02 | 17,520.00 | 18,480.00 | 17,520.00 | 18,080.00 | 18,080.00 | 49 |
| 2023-11-01 | 18,780.00 | 18,820.00 | 17,600.00 | 18,360.00 | 18,360.00 | 170 |
| 2023-10-31 | 19,010.00 | 19,260.00 | 18,065.00 | 18,525.00 | 18,525.00 | 304 |
| 2023-10-30 | 19,305.00 | 20,600.00 | 19,205.00 | 19,470.00 | 19,470.00 | 452 |
| 2023-10-27 | 19,010.00 | 19,200.00 | 18,580.00 | 19,105.00 | 19,105.00 | 193 |
| 2023-10-26 | 21,000.00 | 21,000.00 | 19,010.00 | 19,045.00 | 19,045.00 | 495 |
| 2023-10-25 | 24,000.00 | 24,320.00 | 20,230.00 | 21,010.00 | 21,010.00 | 2,078 |
| 2023-10-24 | 18,340.00 | 22,125.00 | 17,715.00 | 22,125.00 | 22,125.00 | 2,422 |
| 2023-10-23 | 17,830.00 | 18,450.00 | 16,540.00 | 18,150.00 | 18,150.00 | 743 |
| 2023-10-20 | 16,275.00 | 18,500.00 | 15,950.00 | 17,030.00 | 17,030.00 | 972 |
| 2023-10-19 | 15,815.00 | 16,275.00 | 15,810.00 | 15,955.00 | 15,955.00 | 63 |
| 2023-10-18 | 16,030.00 | 16,045.00 | 15,740.00 | 15,900.00 | 15,900.00 | 123 |
| 2023-10-17 | 15,850.00 | 16,140.00 | 15,835.00 | 16,050.00 | 16,050.00 | 20 |
| 2023-10-16 | 15,875.00 | 16,060.00 | 15,700.00 | 15,970.00 | 15,970.00 | 70 |
| 2023-10-13 | 16,020.00 | 16,155.00 | 15,710.00 | 15,955.00 | 15,955.00 | 50 |
| 2023-10-12 | 16,420.00 | 16,425.00 | 16,000.00 | 16,020.00 | 16,020.00 | 33 |
| 2023-10-11 | 15,990.00 | 16,425.00 | 15,990.00 | 16,410.00 | 16,410.00 | 19 |
| 2023-10-10 | 16,340.00 | 16,585.00 | 15,955.00 | 16,320.00 | 16,320.00 | 79 |
| 2023-10-09 | 16,275.00 | 16,890.00 | 16,025.00 | 16,175.00 | 16,175.00 | 49 |
| 2023-10-06 | 16,425.00 | 16,425.00 | 16,160.00 | 16,160.00 | 16,160.00 | 13 |
| 2023-10-05 | 16,815.00 | 16,835.00 | 16,300.00 | 16,430.00 | 16,430.00 | 51 |
| 2023-10-04 | 16,995.00 | 17,385.00 | 16,845.00 | 16,850.00 | 16,850.00 | 27 |
| 2023-10-03 | 16,530.00 | 17,020.00 | 16,530.00 | 17,005.00 | 17,005.00 | 9 |
| 2023-10-02 | 16,840.00 | 17,650.00 | 16,715.00 | 16,990.00 | 16,990.00 | 52 |
| 2023-09-29 | 18,050.00 | 18,050.00 | 16,860.00 | 17,045.00 | 17,045.00 | 47 |
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.