See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.41▲ 2.33%
← OMZZP.MCX stock page

Open Joint Stock Company OMZ historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-125,235.005,350.005,030.005,240.005,240.0084
2023-01-115,275.005,460.005,180.005,250.005,250.0091
2023-01-105,225.005,225.005,100.005,195.005,195.0038
2023-01-095,450.005,470.005,165.005,205.005,205.00205
2023-01-065,050.006,350.005,050.005,355.005,355.003,033
2023-01-055,000.005,125.005,000.005,000.005,000.0073
2023-01-044,950.005,000.004,940.004,995.004,995.0034
2023-01-034,940.004,985.004,920.004,985.004,985.0019
2022-12-304,965.004,995.004,940.004,995.004,995.006
2022-12-295,085.005,085.004,920.004,985.004,985.0083
2022-12-285,020.005,100.005,000.005,020.005,020.0063
2022-12-275,285.005,285.004,935.005,100.005,100.0054
2022-12-265,055.005,220.004,925.005,055.005,055.00141
2022-12-235,030.005,150.005,020.005,110.005,110.0070
2022-12-224,950.005,270.004,895.005,030.005,030.00231
2022-12-214,930.005,200.004,850.004,900.004,900.00194
2022-12-204,930.004,930.004,930.004,930.004,930.002
2022-12-194,885.004,930.004,885.004,930.004,930.003
2022-12-164,900.004,930.004,900.004,930.004,930.006
2022-12-154,885.004,955.004,880.004,955.004,955.0010
2022-12-144,930.004,935.004,895.004,935.004,935.0018
2022-12-134,960.004,970.004,850.004,940.004,940.0088
2022-12-124,915.005,090.004,890.004,940.004,940.0049
2022-12-095,005.005,005.004,975.004,975.004,975.003
2022-12-084,955.005,000.004,945.004,995.004,995.009
2022-12-074,950.004,965.004,880.004,915.004,915.0033
2022-12-065,040.005,040.004,900.005,000.005,000.0012
2022-12-055,050.005,150.004,945.005,135.005,135.0018
2022-12-024,950.005,200.004,870.005,045.005,045.0066
2022-12-014,940.004,995.004,890.004,945.004,945.0033
2022-11-305,040.005,070.004,935.004,945.004,945.0052
2022-11-295,025.005,095.004,920.005,020.005,020.0086
2022-11-285,070.005,430.004,900.005,070.005,070.0054
2022-11-255,160.005,185.004,930.004,930.004,930.0032
2022-11-245,180.005,195.005,010.005,085.005,085.0041
2022-11-234,815.005,340.004,810.005,085.005,085.00189
2022-11-224,935.004,950.004,850.004,850.004,850.0016
2022-11-214,985.004,985.004,800.004,940.004,940.0022
2022-11-184,880.004,985.004,860.004,985.004,985.0022
2022-11-174,970.004,990.004,870.004,985.004,985.0017
2022-11-164,930.005,115.004,760.004,935.004,935.00162
2022-11-155,120.005,120.004,700.004,885.004,885.00211
2022-11-145,285.005,390.005,085.005,110.005,110.00140
2022-11-115,060.005,395.005,035.005,180.005,180.00228
2022-11-105,140.005,190.004,925.005,110.005,110.00227
2022-11-094,885.005,780.004,885.005,190.005,190.001,500
2022-11-084,995.005,000.004,900.004,945.004,945.0056
2022-11-075,035.005,185.004,900.004,995.004,995.00268
2022-11-035,180.005,205.005,000.005,125.005,125.0078
2022-11-025,440.005,550.005,000.005,160.005,160.00248
2022-11-015,980.006,050.005,350.005,440.005,440.00773
2022-10-314,340.005,980.004,340.005,980.005,980.003,556
2022-10-284,355.004,430.004,255.004,275.004,275.0024
2022-10-274,395.004,395.004,275.004,345.004,345.009
2022-10-264,415.004,425.004,265.004,315.004,315.0048
2022-10-254,540.004,540.004,250.004,390.004,390.0097
2022-10-244,255.004,350.004,250.004,330.004,330.0010
2022-10-214,210.004,330.004,210.004,325.004,325.007
2022-10-204,225.004,345.004,225.004,285.004,285.002
2022-10-194,385.004,530.004,200.004,280.004,280.0014
← NewerPage 17 of 22 · 1,273 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-07-050.0120 RUB
2019-07-080.0120 RUB

Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.