Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 12,100.00 | 12,100.00 | 11,920.00 | 12,020.00 | 12,020.00 | 15 |
| 2026-02-03 | 12,000.00 | 12,080.00 | 11,980.00 | 11,980.00 | 11,980.00 | 4 |
| 2026-02-02 | 12,040.00 | 12,200.00 | 11,940.00 | 12,020.00 | 12,020.00 | 29 |
| 2026-01-30 | 11,960.00 | 12,120.00 | 11,860.00 | 11,900.00 | 11,900.00 | 40 |
| 2026-01-29 | 12,040.00 | 12,200.00 | 11,940.00 | 11,940.00 | 11,940.00 | 56 |
| 2026-01-28 | 12,000.00 | 12,180.00 | 12,000.00 | 12,140.00 | 12,140.00 | 9 |
| 2026-01-27 | 11,940.00 | 12,160.00 | 11,920.00 | 11,960.00 | 11,960.00 | 40 |
| 2026-01-26 | 12,040.00 | 12,200.00 | 11,920.00 | 12,080.00 | 12,080.00 | 118 |
| 2026-01-23 | 12,260.00 | 12,260.00 | 11,900.00 | 11,940.00 | 11,940.00 | 53 |
| 2026-01-22 | 12,080.00 | 12,180.00 | 11,920.00 | 12,060.00 | 12,060.00 | 41 |
| 2026-01-21 | 12,340.00 | 12,400.00 | 12,000.00 | 12,160.00 | 12,160.00 | 91 |
| 2026-01-20 | 13,380.00 | 13,680.00 | 11,080.00 | 12,120.00 | 12,120.00 | 909 |
| 2026-01-19 | 11,980.00 | 13,740.00 | 11,980.00 | 12,680.00 | 12,680.00 | 825 |
| 2026-01-16 | 11,720.00 | 11,980.00 | 11,720.00 | 11,780.00 | 11,780.00 | 42 |
| 2026-01-15 | 11,820.00 | 11,820.00 | 11,700.00 | 11,800.00 | 11,800.00 | 6 |
| 2026-01-14 | 11,660.00 | 11,680.00 | 11,660.00 | 11,680.00 | 11,680.00 | 3 |
| 2026-01-13 | 11,580.00 | 11,640.00 | 11,560.00 | 11,640.00 | 11,640.00 | 9 |
| 2026-01-12 | 11,680.00 | 11,800.00 | 11,460.00 | 11,660.00 | 11,660.00 | 16 |
| 2026-01-09 | 11,580.00 | 11,680.00 | 11,580.00 | 11,680.00 | 11,680.00 | 4 |
| 2026-01-08 | 11,600.00 | 12,080.00 | 11,260.00 | 11,580.00 | 11,580.00 | 78 |
| 2026-01-06 | 12,060.00 | 12,240.00 | 11,400.00 | 11,740.00 | 11,740.00 | 78 |
| 2026-01-05 | 11,840.00 | 12,180.00 | 11,340.00 | 11,660.00 | 11,660.00 | 57 |
| 2025-12-30 | 11,840.00 | 11,840.00 | 11,320.00 | 11,680.00 | 11,680.00 | 27 |
| 2025-12-29 | 11,800.00 | 11,960.00 | 11,800.00 | 11,840.00 | 11,840.00 | 17 |
| 2025-12-26 | 11,960.00 | 12,220.00 | 11,660.00 | 11,820.00 | 11,820.00 | 43 |
| 2025-12-25 | 12,260.00 | 12,260.00 | 11,980.00 | 11,980.00 | 11,980.00 | 6 |
| 2025-12-24 | 11,980.00 | 12,260.00 | 11,980.00 | 12,080.00 | 12,080.00 | 13 |
| 2025-12-23 | 12,140.00 | 12,160.00 | 11,980.00 | 11,980.00 | 11,980.00 | 4 |
| 2025-12-22 | 12,040.00 | 12,140.00 | 11,960.00 | 11,980.00 | 11,980.00 | 9 |
| 2025-12-19 | 12,260.00 | 12,300.00 | 12,080.00 | 12,220.00 | 12,220.00 | 15 |
| 2025-12-18 | 12,220.00 | 12,300.00 | 12,120.00 | 12,240.00 | 12,240.00 | 16 |
| 2025-12-17 | 12,100.00 | 12,280.00 | 12,100.00 | 12,120.00 | 12,120.00 | 9 |
| 2025-12-16 | 12,220.00 | 12,300.00 | 12,200.00 | 12,200.00 | 12,200.00 | 8 |
| 2025-12-15 | 11,820.00 | 12,240.00 | 11,820.00 | 12,180.00 | 12,180.00 | 16 |
| 2025-12-12 | 12,200.00 | 12,200.00 | 11,800.00 | 11,980.00 | 11,980.00 | 32 |
| 2025-12-11 | 12,200.00 | 12,340.00 | 12,160.00 | 12,200.00 | 12,200.00 | 25 |
| 2025-12-10 | 12,040.00 | 12,260.00 | 12,020.00 | 12,060.00 | 12,060.00 | 75 |
| 2025-12-09 | 12,040.00 | 12,040.00 | 11,800.00 | 11,880.00 | 11,880.00 | 33 |
| 2025-12-08 | 12,060.00 | 12,400.00 | 12,000.00 | 12,180.00 | 12,180.00 | 47 |
| 2025-12-05 | 11,900.00 | 12,080.00 | 11,800.00 | 11,960.00 | 11,960.00 | 76 |
| 2025-12-04 | 11,620.00 | 12,160.00 | 11,620.00 | 12,140.00 | 12,140.00 | 168 |
| 2025-12-03 | 11,800.00 | 11,920.00 | 11,540.00 | 11,660.00 | 11,660.00 | 54 |
| 2025-12-02 | 12,100.00 | 12,360.00 | 11,220.00 | 11,920.00 | 11,920.00 | 172 |
| 2025-12-01 | 12,860.00 | 12,880.00 | 11,900.00 | 12,180.00 | 12,180.00 | 232 |
| 2025-11-28 | 13,040.00 | 13,480.00 | 12,600.00 | 12,940.00 | 12,940.00 | 208 |
| 2025-11-27 | 12,080.00 | 13,340.00 | 12,080.00 | 13,180.00 | 13,180.00 | 695 |
| 2025-11-26 | 11,800.00 | 12,400.00 | 11,720.00 | 12,140.00 | 12,140.00 | 57 |
| 2025-11-25 | 11,320.00 | 11,880.00 | 11,320.00 | 11,600.00 | 11,600.00 | 12 |
| 2025-11-24 | 11,740.00 | 11,920.00 | 11,380.00 | 11,640.00 | 11,640.00 | 82 |
| 2025-11-21 | 11,400.00 | 11,880.00 | 11,380.00 | 11,460.00 | 11,460.00 | 96 |
| 2025-11-20 | 11,460.00 | 11,460.00 | 11,180.00 | 11,360.00 | 11,360.00 | 8 |
| 2025-11-19 | 11,200.00 | 11,460.00 | 11,060.00 | 11,460.00 | 11,460.00 | 10 |
| 2025-11-18 | 11,240.00 | 11,240.00 | 11,100.00 | 11,240.00 | 11,240.00 | 8 |
| 2025-11-17 | 11,220.00 | 11,560.00 | 11,220.00 | 11,440.00 | 11,440.00 | 29 |
| 2025-11-14 | 11,220.00 | 11,520.00 | 11,080.00 | 11,420.00 | 11,420.00 | 24 |
| 2025-11-13 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 11,440.00 | 1 |
| 2025-11-12 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1 |
| 2025-11-11 | 11,660.00 | 11,660.00 | 11,500.00 | 11,660.00 | 11,660.00 | 2 |
| 2025-11-10 | 11,700.00 | 11,780.00 | 11,560.00 | 11,580.00 | 11,580.00 | 29 |
| 2025-11-07 | 11,600.00 | 11,740.00 | 11,560.00 | 11,740.00 | 11,740.00 | 11 |
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.