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
2022-07-264,115.004,120.004,080.004,080.004,080.008
2022-07-254,175.004,175.004,010.004,050.004,050.0036
2022-07-224,035.004,120.004,030.004,120.004,120.009
2022-07-214,010.004,165.004,010.004,045.004,045.0030
2022-07-204,150.004,150.004,015.004,025.004,025.0018
2022-07-194,005.004,190.003,990.004,190.004,190.0013
2022-07-184,025.004,075.004,000.004,035.004,035.0023
2022-07-154,110.004,110.003,990.004,045.004,045.0028
2022-07-144,175.004,175.004,025.004,090.004,090.0040
2022-07-134,430.004,785.004,010.004,190.004,190.00187
2022-07-124,500.004,615.004,095.004,355.004,355.00154
2022-07-114,150.004,835.004,090.004,420.004,420.00463
2022-07-084,285.004,395.004,010.004,045.004,045.0041
2022-07-074,135.004,200.004,050.004,075.004,075.0021
2022-07-063,980.003,980.003,980.003,980.003,980.000
2022-07-053,980.003,980.003,975.003,980.003,980.003
2022-07-044,030.004,030.003,985.003,985.003,985.005
2022-07-014,045.004,045.004,000.004,010.004,010.009
2022-06-304,045.004,100.004,015.004,100.004,100.006
2022-06-294,170.004,250.004,090.004,090.004,090.0013
2022-06-284,005.004,145.004,000.004,130.004,130.0013
2022-06-274,135.004,135.004,135.004,135.004,135.001
2022-06-244,105.004,105.003,980.004,045.004,045.0014
2022-06-234,090.004,090.004,090.004,090.004,090.000
2022-06-224,090.004,090.004,090.004,090.004,090.001
2022-06-214,135.004,135.004,135.004,135.004,135.001
2022-06-204,060.004,120.003,995.004,120.004,120.0018
2022-06-174,040.004,350.004,025.004,055.004,055.0055
2022-06-164,080.004,190.004,025.004,095.004,095.0026
2022-06-153,915.004,000.003,915.003,995.003,995.0011
2022-06-143,975.003,975.003,960.003,975.003,975.0014
2022-06-104,120.004,120.003,970.004,010.004,010.008
2022-06-094,040.004,055.004,040.004,055.004,055.002
2022-06-084,060.004,070.003,960.004,055.004,055.0020
2022-06-074,035.004,115.004,035.004,115.004,115.002
2022-06-064,185.004,280.004,185.004,280.004,280.002
2022-06-034,195.004,290.004,080.004,255.004,255.009
2022-06-024,190.004,300.004,105.004,200.004,200.009
2022-06-014,075.004,160.004,075.004,160.004,160.002
2022-05-314,150.004,240.004,150.004,230.004,230.0020
2022-05-304,340.004,345.004,240.004,265.004,265.004
2022-05-274,020.004,320.004,020.004,300.004,300.0025
2022-05-264,200.004,285.004,200.004,220.004,220.005
2022-05-254,360.004,360.003,900.004,200.004,200.0061
2022-05-244,410.004,430.004,410.004,430.004,430.003
2022-05-234,450.004,550.004,405.004,440.004,440.0017
2022-05-204,395.004,395.004,360.004,365.004,365.005
2022-05-194,495.004,495.004,390.004,460.004,460.007
2022-05-184,420.004,425.004,335.004,335.004,335.0010
2022-05-174,415.004,415.004,415.004,415.004,415.001
2022-05-164,425.004,425.004,320.004,320.004,320.004
2022-05-134,410.004,425.004,200.004,300.004,300.0035
2022-05-124,520.004,725.004,410.004,415.004,415.0033
2022-05-114,400.004,715.004,400.004,520.004,520.0053
2022-05-064,345.004,415.004,305.004,415.004,415.009
2022-05-054,535.004,535.004,305.004,370.004,370.0036
2022-05-044,560.004,565.004,470.004,470.004,470.009
2022-04-294,605.004,605.004,400.004,485.004,485.0061
2022-04-284,560.004,700.004,500.004,575.004,575.0038
2022-04-274,620.004,710.004,510.004,605.004,605.0010
← NewerPage 19 of 22 · 1,270 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.