Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 8,220.00 | 8,340.00 | 8,160.00 | 8,180.00 | 8,180.00 | 29 |
| 2026-07-24 | 8,060.00 | 8,320.00 | 7,780.00 | 7,960.00 | 7,960.00 | 72 |
| 2026-07-23 | 8,380.00 | 8,380.00 | 8,080.00 | 8,080.00 | 8,080.00 | 59 |
| 2026-07-22 | 8,280.00 | 8,540.00 | 8,120.00 | 8,180.00 | 8,180.00 | 239 |
| 2026-07-21 | 8,560.00 | 8,560.00 | 8,100.00 | 8,100.00 | 8,100.00 | 215 |
| 2026-07-20 | 8,500.00 | 8,900.00 | 8,020.00 | 8,300.00 | 8,300.00 | 190 |
| 2026-07-17 | 8,300.00 | 8,700.00 | 7,940.00 | 8,280.00 | 8,280.00 | 95 |
| 2026-07-16 | 8,360.00 | 8,680.00 | 7,880.00 | 8,280.00 | 8,280.00 | 723 |
| 2026-07-15 | 8,880.00 | 8,960.00 | 8,320.00 | 8,320.00 | 8,320.00 | 60 |
| 2026-07-14 | 9,060.00 | 9,560.00 | 8,580.00 | 9,160.00 | 9,160.00 | 459 |
| 2026-07-13 | 8,900.00 | 9,200.00 | 8,820.00 | 9,120.00 | 9,120.00 | 23 |
| 2026-07-10 | 9,200.00 | 9,260.00 | 8,840.00 | 8,960.00 | 8,960.00 | 22 |
| 2026-07-09 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,200.00 | 10 |
| 2026-07-08 | 9,680.00 | 9,700.00 | 9,220.00 | 9,320.00 | 9,320.00 | 94 |
| 2026-07-07 | 9,620.00 | 10,040.00 | 9,260.00 | 9,580.00 | 9,580.00 | 317 |
| 2026-07-06 | 9,600.00 | 9,900.00 | 9,260.00 | 9,860.00 | 9,860.00 | 29 |
| 2026-07-03 | 9,780.00 | 9,780.00 | 9,600.00 | 9,600.00 | 9,600.00 | 3 |
| 2026-07-02 | 9,740.00 | 9,740.00 | 9,600.00 | 9,700.00 | 9,700.00 | 7 |
| 2026-07-01 | 9,780.00 | 9,840.00 | 9,780.00 | 9,820.00 | 9,820.00 | 8 |
| 2026-06-30 | 9,960.00 | 10,400.00 | 9,560.00 | 9,800.00 | 9,800.00 | 137 |
| 2026-06-29 | 9,660.00 | 10,100.00 | 9,260.00 | 10,100.00 | 10,100.00 | 18 |
| 2026-06-26 | 9,600.00 | 9,760.00 | 9,520.00 | 9,520.00 | 9,520.00 | 16 |
| 2026-06-25 | 10,100.00 | 10,100.00 | 9,220.00 | 9,960.00 | 9,960.00 | 31 |
| 2026-06-24 | 10,400.00 | 10,400.00 | 9,940.00 | 9,940.00 | 9,940.00 | 12 |
| 2026-06-23 | 9,820.00 | 10,700.00 | 9,820.00 | 9,940.00 | 9,940.00 | 140 |
| 2026-06-22 | 9,920.00 | 9,920.00 | 9,540.00 | 9,620.00 | 9,620.00 | 14 |
| 2026-06-19 | 10,100.00 | 10,100.00 | 10,020.00 | 10,020.00 | 10,020.00 | 36 |
| 2026-06-18 | 10,200.00 | 10,800.00 | 10,000.00 | 10,100.00 | 10,100.00 | 108 |
| 2026-06-17 | 10,140.00 | 10,300.00 | 10,040.00 | 10,060.00 | 10,060.00 | 31 |
| 2026-06-16 | 10,300.00 | 10,300.00 | 10,020.00 | 10,040.00 | 10,040.00 | 11 |
| 2026-06-15 | 10,360.00 | 10,360.00 | 10,160.00 | 10,320.00 | 10,320.00 | 57 |
| 2026-06-11 | 10,080.00 | 10,300.00 | 10,080.00 | 10,300.00 | 10,300.00 | 35 |
| 2026-06-10 | 10,320.00 | 10,320.00 | 10,020.00 | 10,200.00 | 10,200.00 | 10 |
| 2026-06-09 | 10,240.00 | 10,280.00 | 9,720.00 | 10,140.00 | 10,140.00 | 60 |
| 2026-06-08 | 10,480.00 | 10,480.00 | 10,340.00 | 10,340.00 | 10,340.00 | 15 |
| 2026-06-05 | 10,720.00 | 10,960.00 | 10,520.00 | 10,520.00 | 10,520.00 | 61 |
| 2026-06-04 | 10,380.00 | 10,540.00 | 10,380.00 | 10,380.00 | 10,380.00 | 34 |
| 2026-06-03 | 10,460.00 | 10,540.00 | 10,440.00 | 10,460.00 | 10,460.00 | 29 |
| 2026-06-02 | 10,400.00 | 10,960.00 | 10,400.00 | 10,520.00 | 10,520.00 | 13 |
| 2026-06-01 | 10,300.00 | 10,400.00 | 10,140.00 | 10,140.00 | 10,140.00 | 34 |
| 2026-05-29 | 10,240.00 | 10,280.00 | 10,140.00 | 10,280.00 | 10,280.00 | 13 |
| 2026-05-28 | 9,760.00 | 10,320.00 | 9,760.00 | 10,080.00 | 10,080.00 | 31 |
| 2026-05-27 | 10,140.00 | 10,140.00 | 9,880.00 | 9,960.00 | 9,960.00 | 42 |
| 2026-05-26 | 10,160.00 | 10,320.00 | 10,000.00 | 10,080.00 | 10,080.00 | 81 |
| 2026-05-25 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 10,280.00 | 7 |
| 2026-05-22 | 10,280.00 | 10,460.00 | 10,280.00 | 10,320.00 | 10,320.00 | 27 |
| 2026-05-21 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 11 |
| 2026-05-20 | 10,420.00 | 10,420.00 | 10,100.00 | 10,260.00 | 10,260.00 | 33 |
| 2026-05-19 | 10,620.00 | 10,820.00 | 10,360.00 | 10,480.00 | 10,480.00 | 334 |
| 2026-05-18 | 10,360.00 | 11,780.00 | 10,240.00 | 11,440.00 | 11,440.00 | 187 |
| 2026-05-15 | 10,360.00 | 10,360.00 | 10,220.00 | 10,340.00 | 10,340.00 | 54 |
| 2026-05-14 | 10,300.00 | 10,360.00 | 10,300.00 | 10,360.00 | 10,360.00 | 31 |
| 2026-05-13 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 0 |
| 2026-05-12 | 10,340.00 | 10,440.00 | 10,340.00 | 10,360.00 | 10,360.00 | 62 |
| 2026-05-11 | 10,320.00 | 10,420.00 | 10,100.00 | 10,260.00 | 10,260.00 | 12 |
| 2026-05-08 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 0 |
| 2026-05-07 | 10,220.00 | 10,260.00 | 10,160.00 | 10,260.00 | 10,260.00 | 4 |
| 2026-05-06 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 10,220.00 | 2 |
| 2026-05-05 | 10,300.00 | 10,380.00 | 10,240.00 | 10,240.00 | 10,240.00 | 5 |
| 2026-05-04 | 10,660.00 | 10,680.00 | 10,280.00 | 10,480.00 | 10,480.00 | 41 |
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.