Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 10,320.00 | 10,320.00 | 10,220.00 | 10,300.00 | 10,300.00 | 9 |
| 2025-05-21 | 10,600.00 | 10,780.00 | 10,300.00 | 10,300.00 | 10,300.00 | 37 |
| 2025-05-20 | 10,940.00 | 10,940.00 | 10,520.00 | 10,620.00 | 10,620.00 | 15 |
| 2025-05-19 | 10,820.00 | 10,960.00 | 10,620.00 | 10,840.00 | 10,840.00 | 16 |
| 2025-05-16 | 11,180.00 | 11,180.00 | 10,220.00 | 10,740.00 | 10,740.00 | 111 |
| 2025-05-15 | 11,420.00 | 11,500.00 | 11,180.00 | 11,180.00 | 11,180.00 | 37 |
| 2025-05-14 | 11,600.00 | 11,600.00 | 11,200.00 | 11,540.00 | 11,540.00 | 14 |
| 2025-05-13 | 11,120.00 | 11,640.00 | 11,080.00 | 11,300.00 | 11,300.00 | 63 |
| 2025-05-12 | 11,260.00 | 11,700.00 | 11,000.00 | 11,000.00 | 11,000.00 | 35 |
| 2025-05-08 | 11,120.00 | 11,280.00 | 10,880.00 | 10,880.00 | 10,880.00 | 17 |
| 2025-05-07 | 11,120.00 | 11,120.00 | 10,820.00 | 10,980.00 | 10,980.00 | 13 |
| 2025-05-06 | 10,760.00 | 11,120.00 | 10,680.00 | 11,100.00 | 11,100.00 | 21 |
| 2025-05-05 | 11,540.00 | 12,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | 119 |
| 2025-05-02 | 11,240.00 | 11,240.00 | 11,220.00 | 11,220.00 | 11,220.00 | 2 |
| 2025-04-30 | 11,620.00 | 11,620.00 | 10,820.00 | 11,220.00 | 11,220.00 | 131 |
| 2025-04-29 | 11,780.00 | 11,780.00 | 11,700.00 | 11,740.00 | 11,740.00 | 6 |
| 2025-04-28 | 11,840.00 | 12,520.00 | 11,680.00 | 11,740.00 | 11,740.00 | 124 |
| 2025-04-25 | 11,880.00 | 11,880.00 | 11,420.00 | 11,660.00 | 11,660.00 | 44 |
| 2025-04-24 | 11,960.00 | 12,600.00 | 11,740.00 | 11,760.00 | 11,760.00 | 82 |
| 2025-04-23 | 11,720.00 | 11,960.00 | 11,720.00 | 11,940.00 | 11,940.00 | 5 |
| 2025-04-22 | 11,960.00 | 11,980.00 | 11,700.00 | 11,700.00 | 11,700.00 | 16 |
| 2025-04-21 | 12,000.00 | 12,420.00 | 11,620.00 | 11,680.00 | 11,680.00 | 80 |
| 2025-04-18 | 11,840.00 | 11,840.00 | 11,480.00 | 11,560.00 | 11,560.00 | 12 |
| 2025-04-17 | 11,420.00 | 12,260.00 | 11,380.00 | 11,640.00 | 11,640.00 | 65 |
| 2025-04-16 | 11,600.00 | 11,720.00 | 11,260.00 | 11,260.00 | 11,260.00 | 54 |
| 2025-04-15 | 11,860.00 | 11,860.00 | 11,420.00 | 11,560.00 | 11,560.00 | 15 |
| 2025-04-14 | 12,480.00 | 12,480.00 | 11,700.00 | 11,860.00 | 11,860.00 | 22 |
| 2025-04-11 | 11,840.00 | 12,280.00 | 11,760.00 | 12,000.00 | 12,000.00 | 44 |
| 2025-04-10 | 11,340.00 | 11,880.00 | 11,100.00 | 11,740.00 | 11,740.00 | 184 |
| 2025-04-09 | 11,860.00 | 11,900.00 | 10,920.00 | 10,940.00 | 10,940.00 | 192 |
| 2025-04-08 | 12,240.00 | 12,540.00 | 11,960.00 | 12,060.00 | 12,060.00 | 42 |
| 2025-04-07 | 12,180.00 | 12,300.00 | 11,880.00 | 11,960.00 | 11,960.00 | 162 |
| 2025-04-04 | 13,600.00 | 14,120.00 | 12,120.00 | 12,620.00 | 12,620.00 | 327 |
| 2025-04-03 | 14,440.00 | 14,900.00 | 13,720.00 | 13,780.00 | 13,780.00 | 99 |
| 2025-04-02 | 14,480.00 | 14,480.00 | 13,780.00 | 14,120.00 | 14,120.00 | 31 |
| 2025-04-01 | 13,980.00 | 14,800.00 | 13,640.00 | 13,780.00 | 13,780.00 | 122 |
| 2025-03-31 | 13,700.00 | 14,760.00 | 13,500.00 | 13,960.00 | 13,960.00 | 196 |
| 2025-03-28 | 13,520.00 | 13,720.00 | 13,100.00 | 13,580.00 | 13,580.00 | 122 |
| 2025-03-27 | 14,360.00 | 14,620.00 | 13,500.00 | 13,620.00 | 13,620.00 | 244 |
| 2025-03-26 | 14,220.00 | 15,100.00 | 14,220.00 | 14,280.00 | 14,280.00 | 100 |
| 2025-03-25 | 15,360.00 | 15,380.00 | 14,120.00 | 14,480.00 | 14,480.00 | 188 |
| 2025-03-24 | 16,000.00 | 16,000.00 | 14,540.00 | 15,000.00 | 15,000.00 | 258 |
| 2025-03-21 | 15,640.00 | 16,000.00 | 14,320.00 | 15,260.00 | 15,260.00 | 454 |
| 2025-03-20 | 13,800.00 | 16,460.00 | 13,800.00 | 15,160.00 | 15,160.00 | 1,113 |
| 2025-03-19 | 13,100.00 | 13,780.00 | 12,700.00 | 13,720.00 | 13,720.00 | 97 |
| 2025-03-18 | 13,060.00 | 13,780.00 | 12,980.00 | 13,500.00 | 13,500.00 | 89 |
| 2025-03-17 | 13,100.00 | 13,360.00 | 12,880.00 | 13,080.00 | 13,080.00 | 63 |
| 2025-03-14 | 12,100.00 | 13,100.00 | 12,100.00 | 12,860.00 | 12,860.00 | 83 |
| 2025-03-13 | 12,480.00 | 12,480.00 | 12,060.00 | 12,100.00 | 12,100.00 | 28 |
| 2025-03-12 | 12,820.00 | 12,880.00 | 12,520.00 | 12,620.00 | 12,620.00 | 34 |
| 2025-03-11 | 12,640.00 | 12,800.00 | 12,380.00 | 12,800.00 | 12,800.00 | 37 |
| 2025-03-10 | 12,620.00 | 12,960.00 | 12,620.00 | 12,700.00 | 12,700.00 | 36 |
| 2025-03-07 | 12,600.00 | 12,780.00 | 12,580.00 | 12,620.00 | 12,620.00 | 25 |
| 2025-03-06 | 12,960.00 | 12,960.00 | 12,520.00 | 12,640.00 | 12,640.00 | 40 |
| 2025-03-05 | 12,760.00 | 13,000.00 | 12,760.00 | 12,960.00 | 12,960.00 | 37 |
| 2025-03-04 | 12,400.00 | 12,900.00 | 12,400.00 | 12,760.00 | 12,760.00 | 36 |
| 2025-03-03 | 12,120.00 | 12,400.00 | 12,080.00 | 12,300.00 | 12,300.00 | 23 |
| 2025-02-28 | 12,660.00 | 12,760.00 | 12,000.00 | 12,360.00 | 12,360.00 | 77 |
| 2025-02-27 | 12,600.00 | 13,020.00 | 12,480.00 | 12,780.00 | 12,780.00 | 50 |
| 2025-02-26 | 12,920.00 | 13,100.00 | 12,120.00 | 12,600.00 | 12,600.00 | 139 |
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.