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 |
| 2025-10-17 | 10,560.00 | 11,060.00 | 10,540.00 | 10,920.00 | 10,920.00 | 11 |
| 2025-10-16 | 10,000.00 | 11,080.00 | 10,000.00 | 10,420.00 | 10,420.00 | 100 |
| 2025-10-15 | 10,620.00 | 10,700.00 | 10,400.00 | 10,700.00 | 10,700.00 | 39 |
| 2025-10-14 | 10,860.00 | 10,860.00 | 10,460.00 | 10,800.00 | 10,800.00 | 40 |
| 2025-10-13 | 10,780.00 | 10,880.00 | 10,260.00 | 10,820.00 | 10,820.00 | 56 |
| 2025-10-10 | 11,000.00 | 11,020.00 | 10,740.00 | 10,940.00 | 10,940.00 | 101 |
| 2025-10-09 | 11,000.00 | 11,020.00 | 10,800.00 | 10,800.00 | 10,800.00 | 8 |
| 2025-10-08 | 11,400.00 | 11,420.00 | 10,740.00 | 11,240.00 | 11,240.00 | 33 |
| 2025-10-07 | 11,020.00 | 11,140.00 | 10,980.00 | 11,040.00 | 11,040.00 | 79 |
| 2025-10-06 | 10,740.00 | 11,020.00 | 10,560.00 | 11,020.00 | 11,020.00 | 23 |
| 2025-10-03 | 10,700.00 | 11,080.00 | 10,520.00 | 10,640.00 | 10,640.00 | 32 |
| 2025-10-02 | 11,020.00 | 11,100.00 | 10,580.00 | 10,700.00 | 10,700.00 | 59 |
| 2025-10-01 | 11,380.00 | 11,380.00 | 11,040.00 | 11,120.00 | 11,120.00 | 23 |
| 2025-09-30 | 11,600.00 | 11,720.00 | 11,220.00 | 11,340.00 | 11,340.00 | 104 |
| 2025-09-29 | 12,000.00 | 12,000.00 | 11,840.00 | 11,840.00 | 11,840.00 | 54 |
| 2025-09-26 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2 |
| 2025-09-25 | 12,200.00 | 12,200.00 | 12,000.00 | 12,060.00 | 12,060.00 | 5 |
| 2025-09-24 | 12,280.00 | 12,280.00 | 12,000.00 | 12,120.00 | 12,120.00 | 22 |
| 2025-09-23 | 12,340.00 | 12,460.00 | 12,280.00 | 12,460.00 | 12,460.00 | 18 |
| 2025-09-22 | 12,560.00 | 12,560.00 | 12,040.00 | 12,280.00 | 12,280.00 | 48 |
| 2025-09-19 | 12,520.00 | 12,760.00 | 12,180.00 | 12,460.00 | 12,460.00 | 46 |
| 2025-09-18 | 11,620.00 | 12,500.00 | 11,620.00 | 12,320.00 | 12,320.00 | 35 |
| 2025-09-17 | 12,360.00 | 12,360.00 | 11,880.00 | 11,960.00 | 11,960.00 | 151 |
| 2025-09-16 | 12,400.00 | 12,440.00 | 12,320.00 | 12,440.00 | 12,440.00 | 16 |
| 2025-09-15 | 12,140.00 | 12,800.00 | 12,100.00 | 12,280.00 | 12,280.00 | 110 |
| 2025-09-12 | 13,200.00 | 13,700.00 | 12,060.00 | 12,080.00 | 12,080.00 | 842 |
| 2025-09-11 | 11,780.00 | 12,740.00 | 11,540.00 | 12,480.00 | 12,480.00 | 128 |
| 2025-09-10 | 11,740.00 | 11,940.00 | 11,320.00 | 11,600.00 | 11,600.00 | 81 |
| 2025-09-09 | 11,780.00 | 11,880.00 | 11,580.00 | 11,740.00 | 11,740.00 | 14 |
| 2025-09-08 | 11,660.00 | 11,820.00 | 11,380.00 | 11,640.00 | 11,640.00 | 48 |
| 2025-09-05 | 11,340.00 | 11,520.00 | 11,340.00 | 11,480.00 | 11,480.00 | 10 |
| 2025-09-04 | 11,560.00 | 11,580.00 | 11,340.00 | 11,340.00 | 11,340.00 | 21 |
| 2025-09-03 | 11,680.00 | 11,680.00 | 11,400.00 | 11,420.00 | 11,420.00 | 9 |
| 2025-09-02 | 11,420.00 | 11,800.00 | 11,400.00 | 11,600.00 | 11,600.00 | 41 |
| 2025-09-01 | 11,620.00 | 11,800.00 | 11,520.00 | 11,540.00 | 11,540.00 | 22 |
| 2025-08-29 | 11,640.00 | 11,640.00 | 11,280.00 | 11,460.00 | 11,460.00 | 61 |
| 2025-08-28 | 11,440.00 | 11,820.00 | 11,440.00 | 11,720.00 | 11,720.00 | 68 |
| 2025-08-27 | 11,880.00 | 12,340.00 | 11,440.00 | 11,540.00 | 11,540.00 | 256 |
| 2025-08-26 | 12,520.00 | 13,180.00 | 11,640.00 | 11,640.00 | 11,640.00 | 179 |
| 2025-08-25 | 14,260.00 | 15,000.00 | 12,500.00 | 12,520.00 | 12,520.00 | 439 |
| 2025-08-22 | 13,040.00 | 13,940.00 | 13,040.00 | 13,940.00 | 13,940.00 | 582 |
| 2025-08-21 | 12,680.00 | 12,700.00 | 11,160.00 | 12,700.00 | 12,700.00 | 871 |
| 2025-08-20 | 10,380.00 | 10,500.00 | 10,200.00 | 10,420.00 | 10,420.00 | 48 |
| 2025-08-19 | 10,240.00 | 10,460.00 | 10,160.00 | 10,420.00 | 10,420.00 | 26 |
| 2025-08-18 | 10,420.00 | 10,660.00 | 10,020.00 | 10,340.00 | 10,340.00 | 42 |
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.