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%WTI99.38▲ 2.30%
← OMZZP.MCX stock page

Open Joint Stock Company OMZ historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-184,190.004,450.004,185.004,400.004,400.0056
2022-10-174,290.004,355.004,290.004,355.004,355.008
2022-10-144,295.004,430.004,295.004,370.004,370.005
2022-10-134,325.004,400.004,160.004,355.004,355.0024
2022-10-124,380.004,380.004,115.004,330.004,330.009
2022-10-114,390.004,405.004,325.004,405.004,405.0012
2022-10-104,360.004,360.004,360.004,360.004,360.001
2022-10-074,280.004,405.004,265.004,405.004,405.007
2022-10-064,320.004,450.004,320.004,450.004,450.004
2022-10-054,305.004,480.004,300.004,475.004,475.009
2022-10-044,495.004,525.004,310.004,525.004,525.0013
2022-10-034,145.004,380.004,145.004,300.004,300.0014
2022-09-303,980.004,235.003,980.004,185.004,185.0026
2022-09-293,980.004,735.003,980.004,120.004,120.0083
2022-09-284,205.004,205.004,195.004,205.004,205.0025
2022-09-274,905.004,905.004,200.004,205.004,205.0031
2022-09-264,300.004,300.004,145.004,280.004,280.0056
2022-09-234,445.004,450.004,330.004,365.004,365.0082
2022-09-224,500.004,545.004,410.004,495.004,495.0059
2022-09-214,605.005,200.004,335.004,495.004,495.00366
2022-09-204,730.004,825.004,605.004,605.004,605.00105
2022-09-194,800.004,810.004,620.004,710.004,710.0038
2022-09-164,690.004,965.004,650.004,665.004,665.00182
2022-09-154,515.004,755.004,450.004,605.004,605.00369
2022-09-144,510.004,510.004,300.004,470.004,470.0062
2022-09-134,485.004,510.004,415.004,495.004,495.0039
2022-09-124,515.004,570.004,490.004,505.004,505.0036
2022-09-094,440.004,570.004,405.004,460.004,460.0038
2022-09-084,430.004,435.004,340.004,410.004,410.0045
2022-09-074,300.004,425.004,300.004,425.004,425.0080
2022-09-064,450.004,550.004,355.004,395.004,395.0096
2022-09-054,450.004,630.004,385.004,480.004,480.0095
2022-09-024,450.004,450.004,305.004,405.004,405.00103
2022-09-014,575.004,895.004,350.004,425.004,425.00194
2022-08-315,010.005,200.004,315.004,535.004,535.00933
2022-08-304,715.005,800.004,435.004,810.004,810.005,243
2022-08-294,340.004,550.004,295.004,300.004,300.0080
2022-08-264,160.004,290.004,155.004,210.004,210.0023
2022-08-254,350.004,530.004,180.004,210.004,210.0070
2022-08-244,160.004,860.004,140.004,225.004,225.00440
2022-08-234,145.004,575.004,105.004,165.004,165.00262
2022-08-224,095.004,130.004,090.004,090.004,090.0012
2022-08-194,100.004,250.004,025.004,035.004,035.0065
2022-08-184,065.004,075.004,025.004,075.004,075.0011
2022-08-174,065.004,075.004,050.004,060.004,060.007
2022-08-164,060.004,060.004,050.004,050.004,050.006
2022-08-154,035.004,050.004,035.004,050.004,050.0014
2022-08-124,005.004,020.003,990.003,995.003,995.005
2022-08-114,125.004,225.003,970.004,000.004,000.0019
2022-08-104,005.004,030.004,005.004,030.004,030.0013
2022-08-093,995.004,030.003,985.004,030.004,030.009
2022-08-084,050.004,065.004,025.004,025.004,025.003
2022-08-054,005.004,020.004,005.004,020.004,020.007
2022-08-044,020.004,020.004,020.004,020.004,020.002
2022-08-034,075.004,075.004,065.004,070.004,070.004
2022-08-024,115.004,115.004,115.004,115.004,115.000
2022-08-014,125.004,125.004,110.004,115.004,115.004
2022-07-294,055.004,105.004,050.004,060.004,060.0016
2022-07-284,065.004,075.004,015.004,075.004,075.003
2022-07-274,095.004,100.004,060.004,085.004,085.004
← NewerPage 18 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.