Open Joint Stock Company OMZ historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	8,220.00	8,300.00	8,200.00	8,240.00	8,240.00	14
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

← NewerPage 2 of 22 · 1,271 trading daysOlder →

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.