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%WTI99.22▲ 2.13%
← OMZZP.MCX stock page

Open Joint Stock Company OMZ historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-264,460.004,585.004,445.004,515.004,515.0013
2022-04-254,630.004,630.004,425.004,535.004,535.0035
2022-04-224,630.004,630.004,630.004,630.004,630.001
2022-04-214,740.004,740.004,585.004,660.004,660.008
2022-04-204,515.004,850.004,515.004,735.004,735.0056
2022-04-194,600.004,885.004,520.004,670.004,670.0034
2022-04-184,615.004,620.004,600.004,620.004,620.008
2022-04-154,685.004,700.004,505.004,620.004,620.0044
2022-04-144,895.004,940.004,750.004,760.004,760.007
2022-04-134,970.004,970.004,970.004,970.004,970.001
2022-04-124,745.004,975.004,725.004,815.004,815.0025
2022-04-114,775.005,005.004,750.004,940.004,940.00122
2022-04-084,680.004,725.004,620.004,635.004,635.0017
2022-04-074,825.004,835.004,670.004,690.004,690.0022
2022-04-064,670.004,875.004,670.004,710.004,710.0017
2022-04-054,905.004,945.004,660.004,895.004,895.0051
2022-04-044,500.005,440.004,500.005,020.005,020.00374
2022-04-014,795.004,795.004,400.004,430.004,430.0045
2022-03-314,515.004,895.004,515.004,800.004,800.0034
2022-03-304,900.005,000.004,500.004,610.004,610.0033
2022-03-294,020.005,000.004,020.004,400.004,400.0063
2022-03-284,020.005,200.003,810.003,810.003,810.0032
2022-03-254,295.004,295.004,295.004,295.004,295.000
2022-03-244,295.004,295.004,295.004,295.004,295.000
2022-03-234,295.004,295.004,295.004,295.004,295.000
2022-03-224,295.004,295.004,295.004,295.004,295.000
2022-03-214,295.004,295.004,295.004,295.004,295.000
2022-03-184,295.004,295.004,295.004,295.004,295.000
2022-03-174,295.004,295.004,295.004,295.004,295.000
2022-03-164,295.004,295.004,295.004,295.004,295.000
2022-03-154,295.004,295.004,295.004,295.004,295.000
2022-03-144,295.004,295.004,295.004,295.004,295.000
2022-03-114,295.004,295.004,295.004,295.004,295.000
2022-03-104,295.004,295.004,295.004,295.004,295.000
2022-03-094,295.004,295.004,295.004,295.004,295.000
2022-03-044,295.004,295.004,295.004,295.004,295.000
2022-03-034,295.004,295.004,295.004,295.004,295.000
2022-03-024,295.004,295.004,295.004,295.004,295.000
2022-03-014,295.004,295.004,295.004,295.004,295.000
2022-02-284,295.004,295.004,295.004,295.004,295.000
2022-02-254,045.004,300.004,045.004,295.004,295.0028
2022-02-244,300.004,300.003,110.003,895.003,895.0023
2022-02-234,360.004,360.004,360.004,360.004,360.000
2022-02-224,200.004,395.003,900.004,360.004,360.0067
2022-02-214,775.004,820.004,500.004,500.004,500.0047
2022-02-184,905.004,905.004,765.004,800.004,800.0044
2022-02-174,950.005,120.004,800.004,960.004,960.0016
2022-02-164,975.005,440.004,710.005,115.005,115.00304
2022-02-154,645.004,950.004,645.004,865.004,865.0079
2022-02-144,800.004,800.004,615.004,790.004,790.0064
2022-02-114,920.004,920.004,850.004,890.004,890.0012
2022-02-104,860.004,975.004,855.004,970.004,970.009
2022-02-094,755.005,200.004,755.004,945.004,945.00136
2022-02-084,735.004,815.004,735.004,815.004,815.004
2022-02-074,745.004,845.004,745.004,845.004,845.004
2022-02-044,845.004,845.004,710.004,790.004,790.008
2022-02-034,785.004,825.004,715.004,825.004,825.009
2022-02-024,745.004,985.004,745.004,785.004,785.00127
2022-02-014,655.004,730.004,650.004,695.004,695.0027
2022-01-314,415.004,700.004,415.004,655.004,655.0025
← NewerPage 20 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.