Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 10,660.00 | 10,680.00 | 10,280.00 | 10,480.00 | 10,480.00 | 41 |
| 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 |
← NewerPage 3 of 3 · 129 trading days
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.