Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 10,620.00 | 10,820.00 | 10,520.00 | 10,620.00 | 10,620.00 | 52 |
| 2026-04-29 | 11,080.00 | 11,080.00 | 10,620.00 | 10,680.00 | 10,680.00 | 32 |
| 2026-04-28 | 11,180.00 | 11,180.00 | 10,940.00 | 11,020.00 | 11,020.00 | 11 |
| 2026-04-27 | 11,120.00 | 11,320.00 | 10,980.00 | 11,040.00 | 11,040.00 | 22 |
| 2026-04-24 | 11,080.00 | 11,420.00 | 10,840.00 | 10,880.00 | 10,880.00 | 62 |
| 2026-04-23 | 10,880.00 | 10,940.00 | 10,420.00 | 10,580.00 | 10,580.00 | 76 |
| 2026-04-22 | 11,000.00 | 11,460.00 | 11,000.00 | 11,140.00 | 11,140.00 | 17 |
| 2026-04-21 | 11,200.00 | 11,200.00 | 10,680.00 | 10,780.00 | 10,780.00 | 40 |
| 2026-04-20 | 11,240.00 | 11,560.00 | 10,840.00 | 11,040.00 | 11,040.00 | 97 |
| 2026-04-17 | 11,180.00 | 11,240.00 | 11,100.00 | 11,240.00 | 11,240.00 | 3 |
| 2026-04-16 | 11,300.00 | 11,300.00 | 11,280.00 | 11,300.00 | 11,300.00 | 6 |
| 2026-04-15 | 11,420.00 | 11,680.00 | 11,120.00 | 11,120.00 | 11,120.00 | 27 |
| 2026-04-14 | 11,960.00 | 12,000.00 | 11,060.00 | 11,100.00 | 11,100.00 | 26 |
| 2026-04-13 | 11,400.00 | 11,400.00 | 11,220.00 | 11,400.00 | 11,400.00 | 22 |
| 2026-04-10 | 11,480.00 | 11,480.00 | 11,240.00 | 11,400.00 | 11,400.00 | 53 |
| 2026-04-09 | 11,660.00 | 11,740.00 | 11,480.00 | 11,740.00 | 11,740.00 | 65 |
| 2026-04-08 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 4 |
| 2026-04-07 | 11,760.00 | 11,900.00 | 11,740.00 | 11,760.00 | 11,760.00 | 11 |
| 2026-04-06 | 11,600.00 | 11,820.00 | 11,540.00 | 11,820.00 | 11,820.00 | 15 |
| 2026-04-03 | 11,320.00 | 11,600.00 | 11,320.00 | 11,560.00 | 11,560.00 | 42 |
| 2026-04-02 | 11,420.00 | 11,420.00 | 11,340.00 | 11,360.00 | 11,360.00 | 23 |
| 2026-04-01 | 11,180.00 | 11,560.00 | 11,180.00 | 11,560.00 | 11,560.00 | 3 |
| 2026-03-31 | 11,380.00 | 11,380.00 | 11,220.00 | 11,220.00 | 11,220.00 | 19 |
| 2026-03-30 | 11,080.00 | 11,520.00 | 11,080.00 | 11,520.00 | 11,520.00 | 12 |
| 2026-03-27 | 11,460.00 | 11,580.00 | 11,080.00 | 11,320.00 | 11,320.00 | 23 |
| 2026-03-26 | 11,140.00 | 11,400.00 | 11,100.00 | 11,120.00 | 11,120.00 | 67 |
| 2026-03-25 | 11,360.00 | 11,360.00 | 11,100.00 | 11,160.00 | 11,160.00 | 27 |
| 2026-03-24 | 11,660.00 | 11,720.00 | 11,160.00 | 11,300.00 | 11,300.00 | 134 |
| 2026-03-23 | 11,400.00 | 11,680.00 | 11,400.00 | 11,480.00 | 11,480.00 | 45 |
| 2026-03-20 | 11,500.00 | 11,500.00 | 11,200.00 | 11,340.00 | 11,340.00 | 8 |
| 2026-03-19 | 11,300.00 | 11,380.00 | 11,300.00 | 11,340.00 | 11,340.00 | 3 |
| 2026-03-18 | 11,420.00 | 11,520.00 | 11,380.00 | 11,400.00 | 11,400.00 | 15 |
| 2026-03-17 | 11,460.00 | 11,460.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2 |
| 2026-03-16 | 11,400.00 | 11,460.00 | 11,320.00 | 11,460.00 | 11,460.00 | 9 |
| 2026-03-13 | 11,400.00 | 11,400.00 | 11,380.00 | 11,380.00 | 11,380.00 | 4 |
| 2026-03-12 | 11,520.00 | 11,540.00 | 11,380.00 | 11,480.00 | 11,480.00 | 8 |
| 2026-03-11 | 11,580.00 | 11,580.00 | 11,320.00 | 11,480.00 | 11,480.00 | 4 |
| 2026-03-10 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3 |
| 2026-03-09 | 11,560.00 | 11,580.00 | 11,460.00 | 11,480.00 | 11,480.00 | 7 |
| 2026-03-06 | 11,520.00 | 11,520.00 | 11,300.00 | 11,380.00 | 11,380.00 | 5 |
| 2026-03-05 | 11,540.00 | 11,540.00 | 11,520.00 | 11,520.00 | 11,520.00 | 6 |
| 2026-03-04 | 11,620.00 | 11,620.00 | 11,280.00 | 11,280.00 | 11,280.00 | 17 |
| 2026-03-03 | 11,140.00 | 11,340.00 | 11,140.00 | 11,280.00 | 11,280.00 | 9 |
| 2026-03-02 | 11,760.00 | 11,780.00 | 11,060.00 | 11,380.00 | 11,380.00 | 58 |
| 2026-02-27 | 11,820.00 | 11,820.00 | 11,800.00 | 11,800.00 | 11,800.00 | 10 |
| 2026-02-26 | 11,700.00 | 11,900.00 | 11,700.00 | 11,880.00 | 11,880.00 | 16 |
| 2026-02-25 | 11,720.00 | 11,880.00 | 11,700.00 | 11,880.00 | 11,880.00 | 9 |
| 2026-02-24 | 11,700.00 | 11,920.00 | 11,640.00 | 11,780.00 | 11,780.00 | 26 |
| 2026-02-20 | 12,060.00 | 12,060.00 | 11,680.00 | 11,940.00 | 11,940.00 | 42 |
| 2026-02-19 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 1 |
| 2026-02-18 | 12,060.00 | 12,060.00 | 11,900.00 | 11,900.00 | 11,900.00 | 23 |
| 2026-02-17 | 11,960.00 | 12,100.00 | 11,960.00 | 12,000.00 | 12,000.00 | 5 |
| 2026-02-16 | 12,060.00 | 12,060.00 | 12,040.00 | 12,060.00 | 12,060.00 | 14 |
| 2026-02-13 | 11,900.00 | 12,060.00 | 11,800.00 | 12,040.00 | 12,040.00 | 25 |
| 2026-02-12 | 11,920.00 | 11,920.00 | 11,900.00 | 11,900.00 | 11,900.00 | 21 |
| 2026-02-11 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | 11,920.00 | 0 |
| 2026-02-10 | 11,900.00 | 12,040.00 | 11,900.00 | 11,940.00 | 11,940.00 | 6 |
| 2026-02-09 | 11,920.00 | 12,140.00 | 11,920.00 | 11,960.00 | 11,960.00 | 20 |
| 2026-02-06 | 11,940.00 | 12,080.00 | 11,940.00 | 11,940.00 | 11,940.00 | 4 |
| 2026-02-05 | 12,020.00 | 12,060.00 | 11,920.00 | 11,920.00 | 11,920.00 | 9 |
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.