Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 11,600.00 | 11,740.00 | 11,560.00 | 11,740.00 | 11,740.00 | 11 |
| 2025-11-06 | 11,720.00 | 11,760.00 | 11,700.00 | 11,700.00 | 11,700.00 | 8 |
| 2025-11-05 | 11,720.00 | 11,760.00 | 11,420.00 | 11,640.00 | 11,640.00 | 10 |
| 2025-11-03 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 0 |
| 2025-11-01 | 11,260.00 | 11,580.00 | 11,200.00 | 11,560.00 | 11,560.00 | 10 |
| 2025-10-31 | 11,200.00 | 11,760.00 | 11,200.00 | 11,560.00 | 11,560.00 | 77 |
| 2025-10-30 | 10,880.00 | 11,960.00 | 10,880.00 | 11,620.00 | 11,620.00 | 53 |
| 2025-10-29 | 10,820.00 | 10,840.00 | 10,820.00 | 10,820.00 | 10,820.00 | 12 |
| 2025-10-28 | 10,480.00 | 11,060.00 | 10,480.00 | 10,620.00 | 10,620.00 | 16 |
| 2025-10-27 | 10,480.00 | 10,580.00 | 10,460.00 | 10,460.00 | 10,460.00 | 9 |
| 2025-10-24 | 10,920.00 | 10,920.00 | 10,480.00 | 10,640.00 | 10,640.00 | 22 |
| 2025-10-23 | 11,200.00 | 11,200.00 | 10,680.00 | 10,980.00 | 10,980.00 | 20 |
| 2025-10-22 | 11,300.00 | 11,460.00 | 11,180.00 | 11,300.00 | 11,300.00 | 46 |
| 2025-10-21 | 11,580.00 | 11,580.00 | 11,020.00 | 11,380.00 | 11,380.00 | 29 |
| 2025-10-20 | 11,000.00 | 12,540.00 | 11,000.00 | 11,660.00 | 11,660.00 | 86 |
← NewerPage 5 of 5 · 255 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.