Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 1 |
| 2025-08-14 | 10,500.00 | 10,500.00 | 10,460.00 | 10,460.00 | 10,460.00 | 6 |
| 2025-08-13 | 10,580.00 | 10,580.00 | 10,420.00 | 10,580.00 | 10,580.00 | 14 |
| 2025-08-12 | 10,720.00 | 10,720.00 | 10,320.00 | 10,560.00 | 10,560.00 | 38 |
| 2025-08-11 | 10,320.00 | 11,160.00 | 10,300.00 | 10,720.00 | 10,720.00 | 143 |
| 2025-08-08 | 10,280.00 | 11,300.00 | 9,940.00 | 10,080.00 | 10,080.00 | 382 |
| 2025-08-07 | 9,940.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 30 |
| 2025-08-06 | 9,960.00 | 10,220.00 | 9,640.00 | 9,700.00 | 9,700.00 | 38 |
| 2025-08-05 | 9,540.00 | 9,780.00 | 9,420.00 | 9,780.00 | 9,780.00 | 36 |
| 2025-08-04 | 9,620.00 | 9,760.00 | 9,400.00 | 9,580.00 | 9,580.00 | 72 |
| 2025-08-01 | 9,300.00 | 9,440.00 | 9,300.00 | 9,440.00 | 9,440.00 | 7 |
| 2025-07-31 | 9,500.00 | 9,560.00 | 9,160.00 | 9,380.00 | 9,380.00 | 30 |
| 2025-07-30 | 9,500.00 | 9,960.00 | 9,500.00 | 9,580.00 | 9,580.00 | 40 |
| 2025-07-29 | 9,520.00 | 9,660.00 | 9,380.00 | 9,380.00 | 9,380.00 | 10 |
| 2025-07-28 | 9,760.00 | 9,880.00 | 9,520.00 | 9,680.00 | 9,680.00 | 24 |
| 2025-07-25 | 9,900.00 | 9,900.00 | 9,760.00 | 9,760.00 | 9,760.00 | 7 |
| 2025-07-24 | 9,840.00 | 9,860.00 | 9,760.00 | 9,840.00 | 9,840.00 | 9 |
| 2025-07-23 | 9,700.00 | 10,180.00 | 9,460.00 | 9,860.00 | 9,860.00 | 60 |
| 2025-07-22 | 10,260.00 | 10,320.00 | 9,700.00 | 9,700.00 | 9,700.00 | 35 |
| 2025-07-21 | 10,180.00 | 10,180.00 | 9,700.00 | 10,120.00 | 10,120.00 | 45 |
| 2025-07-18 | 9,420.00 | 10,160.00 | 9,360.00 | 9,700.00 | 9,700.00 | 62 |
| 2025-07-17 | 9,460.00 | 10,140.00 | 9,420.00 | 9,420.00 | 9,420.00 | 49 |
| 2025-07-16 | 9,780.00 | 9,900.00 | 9,360.00 | 9,640.00 | 9,640.00 | 15 |
| 2025-07-15 | 9,400.00 | 10,120.00 | 9,280.00 | 9,440.00 | 9,440.00 | 67 |
| 2025-07-14 | 8,980.00 | 9,200.00 | 8,860.00 | 9,040.00 | 9,040.00 | 29 |
| 2025-07-11 | 8,880.00 | 9,000.00 | 8,840.00 | 8,860.00 | 8,860.00 | 12 |
| 2025-07-10 | 9,200.00 | 9,200.00 | 9,040.00 | 9,040.00 | 9,040.00 | 7 |
| 2025-07-09 | 9,600.00 | 9,620.00 | 9,200.00 | 9,220.00 | 9,220.00 | 23 |
| 2025-07-08 | 9,400.00 | 9,400.00 | 9,280.00 | 9,360.00 | 9,360.00 | 6 |
| 2025-07-07 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 9,420.00 | 1 |
| 2025-07-04 | 9,700.00 | 9,700.00 | 9,440.00 | 9,440.00 | 9,440.00 | 8 |
| 2025-07-03 | 9,840.00 | 9,960.00 | 9,680.00 | 9,760.00 | 9,760.00 | 35 |
| 2025-07-02 | 9,680.00 | 10,200.00 | 9,660.00 | 10,060.00 | 10,060.00 | 28 |
| 2025-07-01 | 9,620.00 | 9,660.00 | 9,500.00 | 9,540.00 | 9,540.00 | 12 |
| 2025-06-30 | 9,640.00 | 9,640.00 | 9,460.00 | 9,460.00 | 9,460.00 | 10 |
| 2025-06-27 | 9,640.00 | 9,640.00 | 9,400.00 | 9,420.00 | 9,420.00 | 4 |
| 2025-06-26 | 9,300.00 | 9,440.00 | 9,280.00 | 9,400.00 | 9,400.00 | 9 |
| 2025-06-25 | 9,380.00 | 9,480.00 | 9,300.00 | 9,300.00 | 9,300.00 | 15 |
| 2025-06-24 | 9,200.00 | 9,260.00 | 9,000.00 | 9,260.00 | 9,260.00 | 13 |
| 2025-06-23 | 9,460.00 | 9,640.00 | 9,200.00 | 9,300.00 | 9,300.00 | 27 |
| 2025-06-20 | 9,740.00 | 9,740.00 | 9,660.00 | 9,660.00 | 9,660.00 | 25 |
| 2025-06-19 | 9,680.00 | 9,800.00 | 9,680.00 | 9,720.00 | 9,720.00 | 16 |
| 2025-06-18 | 9,860.00 | 9,980.00 | 9,860.00 | 9,860.00 | 9,860.00 | 5 |
| 2025-06-17 | 9,920.00 | 9,980.00 | 9,840.00 | 9,980.00 | 9,980.00 | 5 |
| 2025-06-16 | 9,740.00 | 9,960.00 | 9,700.00 | 9,940.00 | 9,940.00 | 20 |
| 2025-06-13 | 10,260.00 | 10,260.00 | 9,880.00 | 9,880.00 | 9,880.00 | 4 |
| 2025-06-11 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0 |
| 2025-06-10 | 9,880.00 | 9,900.00 | 9,720.00 | 9,860.00 | 9,860.00 | 11 |
| 2025-06-09 | 9,920.00 | 9,980.00 | 9,860.00 | 9,880.00 | 9,880.00 | 10 |
| 2025-06-06 | 10,320.00 | 10,320.00 | 10,120.00 | 10,120.00 | 10,120.00 | 14 |
| 2025-06-05 | 10,100.00 | 10,180.00 | 10,020.00 | 10,180.00 | 10,180.00 | 7 |
| 2025-06-04 | 9,820.00 | 10,420.00 | 9,820.00 | 10,100.00 | 10,100.00 | 66 |
| 2025-06-03 | 10,460.00 | 10,480.00 | 9,880.00 | 9,900.00 | 9,900.00 | 54 |
| 2025-06-02 | 10,160.00 | 10,180.00 | 9,680.00 | 10,100.00 | 10,100.00 | 30 |
| 2025-05-30 | 10,300.00 | 10,300.00 | 10,120.00 | 10,240.00 | 10,240.00 | 9 |
| 2025-05-29 | 10,900.00 | 11,000.00 | 10,020.00 | 10,220.00 | 10,220.00 | 71 |
| 2025-05-28 | 10,440.00 | 10,840.00 | 10,400.00 | 10,500.00 | 10,500.00 | 36 |
| 2025-05-27 | 10,120.00 | 11,760.00 | 10,120.00 | 10,420.00 | 10,420.00 | 241 |
| 2025-05-26 | 10,200.00 | 10,200.00 | 9,840.00 | 9,840.00 | 9,840.00 | 26 |
| 2025-05-23 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 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.