Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 12,920.00 | 13,240.00 | 12,560.00 | 12,680.00 | 12,680.00 | 170 |
| 2025-02-24 | 11,560.00 | 13,500.00 | 11,400.00 | 12,900.00 | 12,900.00 | 534 |
| 2025-02-21 | 11,860.00 | 11,940.00 | 11,460.00 | 11,560.00 | 11,560.00 | 39 |
| 2025-02-20 | 11,360.00 | 11,800.00 | 11,180.00 | 11,620.00 | 11,620.00 | 100 |
| 2025-02-19 | 10,820.00 | 11,200.00 | 10,800.00 | 11,200.00 | 11,200.00 | 29 |
| 2025-02-18 | 11,280.00 | 11,280.00 | 10,900.00 | 10,940.00 | 10,940.00 | 37 |
| 2025-02-17 | 10,820.00 | 11,500.00 | 10,820.00 | 11,160.00 | 11,160.00 | 85 |
| 2025-02-14 | 10,500.00 | 10,880.00 | 10,500.00 | 10,740.00 | 10,740.00 | 71 |
| 2025-02-13 | 11,740.00 | 12,000.00 | 10,480.00 | 10,700.00 | 10,700.00 | 120 |
| 2025-02-12 | 10,820.00 | 10,840.00 | 10,700.00 | 10,700.00 | 10,700.00 | 5 |
| 2025-02-11 | 10,880.00 | 11,100.00 | 10,680.00 | 10,680.00 | 10,680.00 | 92 |
| 2025-02-10 | 10,760.00 | 10,920.00 | 10,620.00 | 10,720.00 | 10,720.00 | 32 |
| 2025-02-07 | 10,760.00 | 10,760.00 | 10,740.00 | 10,740.00 | 10,740.00 | 16 |
| 2025-02-06 | 10,560.00 | 10,860.00 | 10,560.00 | 10,740.00 | 10,740.00 | 25 |
| 2025-02-05 | 10,620.00 | 10,620.00 | 10,320.00 | 10,460.00 | 10,460.00 | 41 |
| 2025-02-04 | 10,860.00 | 10,920.00 | 10,600.00 | 10,600.00 | 10,600.00 | 25 |
| 2025-02-03 | 10,960.00 | 10,960.00 | 10,620.00 | 10,740.00 | 10,740.00 | 17 |
| 2025-01-31 | 11,600.00 | 11,600.00 | 10,760.00 | 10,920.00 | 10,920.00 | 73 |
| 2025-01-30 | 11,020.00 | 11,020.00 | 10,920.00 | 10,960.00 | 10,960.00 | 10 |
| 2025-01-29 | 11,000.00 | 11,100.00 | 10,880.00 | 10,940.00 | 10,940.00 | 31 |
| 2025-01-28 | 11,020.00 | 11,060.00 | 10,680.00 | 10,760.00 | 10,760.00 | 136 |
| 2025-01-27 | 11,320.00 | 11,340.00 | 10,980.00 | 11,120.00 | 11,120.00 | 68 |
| 2025-01-24 | 11,780.00 | 11,900.00 | 11,400.00 | 11,400.00 | 11,400.00 | 110 |
| 2025-01-23 | 11,100.00 | 11,900.00 | 11,000.00 | 11,580.00 | 11,580.00 | 162 |
| 2025-01-22 | 10,720.00 | 11,260.00 | 10,620.00 | 11,260.00 | 11,260.00 | 135 |
| 2025-01-21 | 10,540.00 | 10,800.00 | 10,540.00 | 10,700.00 | 10,700.00 | 46 |
| 2025-01-20 | 10,300.00 | 10,800.00 | 10,120.00 | 10,800.00 | 10,800.00 | 64 |
| 2025-01-17 | 10,120.00 | 10,600.00 | 10,120.00 | 10,320.00 | 10,320.00 | 62 |
| 2025-01-16 | 9,720.00 | 10,480.00 | 9,720.00 | 10,240.00 | 10,240.00 | 59 |
| 2025-01-15 | 9,660.00 | 10,200.00 | 9,660.00 | 9,880.00 | 9,880.00 | 155 |
| 2025-01-14 | 9,660.00 | 9,800.00 | 9,640.00 | 9,660.00 | 9,660.00 | 15 |
| 2025-01-13 | 9,580.00 | 9,740.00 | 9,560.00 | 9,660.00 | 9,660.00 | 24 |
| 2025-01-10 | 9,400.00 | 9,620.00 | 9,400.00 | 9,580.00 | 9,580.00 | 39 |
| 2025-01-09 | 9,920.00 | 10,000.00 | 9,400.00 | 9,400.00 | 9,400.00 | 91 |
| 2025-01-08 | 9,460.00 | 9,720.00 | 9,340.00 | 9,720.00 | 9,720.00 | 55 |
| 2025-01-06 | 9,400.00 | 9,820.00 | 9,100.00 | 9,260.00 | 9,260.00 | 103 |
| 2025-01-03 | 9,120.00 | 9,480.00 | 9,100.00 | 9,220.00 | 9,220.00 | 35 |
| 2024-12-30 | 9,400.00 | 9,580.00 | 9,060.00 | 9,280.00 | 9,280.00 | 28 |
| 2024-12-28 | 8,880.00 | 9,140.00 | 8,880.00 | 9,000.00 | 9,000.00 | 26 |
| 2024-12-27 | 8,960.00 | 9,100.00 | 8,780.00 | 8,920.00 | 8,920.00 | 49 |
| 2024-12-26 | 9,180.00 | 9,180.00 | 8,920.00 | 9,140.00 | 9,140.00 | 19 |
| 2024-12-25 | 9,020.00 | 9,140.00 | 8,940.00 | 9,140.00 | 9,140.00 | 19 |
| 2024-12-24 | 9,080.00 | 9,080.00 | 8,860.00 | 8,920.00 | 8,920.00 | 14 |
| 2024-12-23 | 9,200.00 | 9,460.00 | 9,060.00 | 9,260.00 | 9,260.00 | 44 |
| 2024-12-20 | 8,700.00 | 9,380.00 | 8,700.00 | 9,160.00 | 9,160.00 | 50 |
| 2024-12-19 | 8,420.00 | 8,780.00 | 8,420.00 | 8,700.00 | 8,700.00 | 23 |
| 2024-12-18 | 8,260.00 | 8,620.00 | 8,020.00 | 8,600.00 | 8,600.00 | 34 |
| 2024-12-17 | 8,300.00 | 8,300.00 | 8,000.00 | 8,180.00 | 8,180.00 | 20 |
| 2024-12-16 | 8,600.00 | 8,760.00 | 8,140.00 | 8,280.00 | 8,280.00 | 53 |
| 2024-12-13 | 9,360.00 | 9,440.00 | 8,180.00 | 8,880.00 | 8,880.00 | 286 |
| 2024-12-12 | 9,840.00 | 9,880.00 | 9,380.00 | 9,380.00 | 9,380.00 | 58 |
| 2024-12-11 | 9,780.00 | 9,880.00 | 9,760.00 | 9,780.00 | 9,780.00 | 19 |
| 2024-12-10 | 9,780.00 | 10,100.00 | 9,520.00 | 9,780.00 | 9,780.00 | 21 |
| 2024-12-09 | 9,960.00 | 10,180.00 | 9,920.00 | 9,960.00 | 9,960.00 | 42 |
| 2024-12-06 | 9,700.00 | 10,040.00 | 9,700.00 | 9,980.00 | 9,980.00 | 17 |
| 2024-12-05 | 9,800.00 | 10,100.00 | 9,600.00 | 10,020.00 | 10,020.00 | 107 |
| 2024-12-04 | 9,980.00 | 10,080.00 | 9,980.00 | 10,040.00 | 10,040.00 | 16 |
| 2024-12-03 | 10,620.00 | 10,620.00 | 9,840.00 | 9,980.00 | 9,980.00 | 136 |
| 2024-12-02 | 10,020.00 | 11,860.00 | 9,980.00 | 10,620.00 | 10,620.00 | 278 |
| 2024-11-29 | 10,040.00 | 10,240.00 | 9,900.00 | 9,900.00 | 9,900.00 | 48 |
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.