See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI99.12▲ 2.03%
← OMZZP.MCX stock page

Open Joint Stock Company OMZ historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-284,360.004,575.004,305.004,490.004,490.0058
2022-01-274,295.004,350.004,200.004,335.004,335.0027
2022-01-264,280.004,395.004,180.004,375.004,375.0065
2022-01-254,300.004,895.004,250.004,265.004,265.00139
2022-01-244,460.004,460.004,230.004,255.004,255.0020
2022-01-214,500.004,500.004,420.004,420.004,420.0012
2022-01-204,430.004,510.004,430.004,510.004,510.0012
2022-01-194,580.004,580.004,410.004,525.004,525.0030
2022-01-184,625.004,625.004,410.004,585.004,585.0017
2022-01-174,785.004,860.004,630.004,650.004,650.0022
2022-01-144,855.004,855.004,800.004,850.004,850.0026
2022-01-134,915.005,005.004,800.004,940.004,940.0080
2022-01-124,950.004,965.004,910.004,945.004,945.0024
2022-01-114,980.005,000.004,945.004,980.004,980.0011
2022-01-104,995.005,000.004,990.004,990.004,990.003
2022-01-074,945.004,945.004,945.004,945.004,945.000
2022-01-064,995.004,995.004,855.004,945.004,945.0032
2022-01-054,865.004,980.004,865.004,930.004,930.0018
2022-01-044,935.004,980.004,935.004,960.004,960.0011
2022-01-034,930.005,075.004,930.004,990.004,990.0038
2021-12-304,830.004,830.004,750.004,820.004,820.0027
2021-12-294,960.004,960.004,755.004,845.004,845.0033
2021-12-284,930.004,960.004,925.004,960.004,960.0011
2021-12-274,755.004,925.004,755.004,900.004,900.0029
2021-12-244,860.004,935.004,735.004,840.004,840.0047
2021-12-234,975.004,975.004,870.004,920.004,920.0021
2021-12-224,880.005,135.004,860.004,995.004,995.0044
2021-12-215,005.005,005.004,850.004,995.004,995.0012
2021-12-204,890.005,010.004,885.005,010.005,010.0020
2021-12-175,070.005,070.004,860.004,985.004,985.0038
2021-12-164,915.005,150.004,880.005,030.005,030.00208
2021-12-154,800.004,935.004,715.004,840.004,840.00111
2021-12-144,775.004,975.004,595.004,750.004,750.00256
2021-12-135,245.005,245.004,600.004,770.004,770.00242
2021-12-105,135.005,310.005,055.005,295.005,295.0068
2021-12-095,245.005,755.005,030.005,260.005,260.00330
2021-12-085,330.005,400.005,160.005,270.005,270.0037
2021-12-075,410.005,500.005,100.005,345.005,345.00149
2021-12-066,065.006,070.005,400.005,440.005,440.00208
2021-12-036,260.006,430.006,000.006,080.006,080.00149
2021-12-026,410.006,440.006,000.006,280.006,280.00370
2021-12-016,105.006,970.006,105.006,365.006,365.001,039
2021-11-306,725.007,165.006,075.006,115.006,115.001,681
2021-11-295,900.007,490.005,540.007,110.007,110.002,874
2021-11-265,000.006,795.004,995.005,700.005,700.002,412
2021-11-255,200.005,400.004,800.005,140.005,140.00677
2021-11-244,585.005,400.004,580.005,200.005,200.001,214
2021-11-234,735.004,855.004,500.004,580.004,580.00239
2021-11-224,680.004,680.004,570.004,570.004,570.0060
2021-11-194,745.004,825.004,670.004,680.004,680.0048
2021-11-184,815.004,840.004,705.004,795.004,795.0093
2021-11-174,840.004,910.004,840.004,875.004,875.0025
2021-11-165,130.005,130.004,845.004,925.004,925.00145
2021-11-154,800.004,965.004,800.004,875.004,875.0046
2021-11-125,200.005,250.004,800.004,875.004,875.00283
2021-11-114,805.005,200.004,800.005,080.005,080.00474
2021-11-104,995.005,730.004,475.004,750.004,750.001,252
2021-11-094,925.004,990.004,500.004,825.004,825.00335
2021-11-084,730.005,350.004,730.004,905.004,905.00423
2021-11-054,730.005,480.004,655.004,770.004,770.00769
← NewerPage 21 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.