Open Joint Stock Company OMZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 10,300.00 | 10,300.00 | 9,660.00 | 9,760.00 | 9,760.00 | 47 |
| 2024-11-27 | 10,000.00 | 10,320.00 | 9,480.00 | 9,940.00 | 9,940.00 | 91 |
| 2024-11-26 | 10,340.00 | 10,340.00 | 10,000.00 | 10,000.00 | 10,000.00 | 39 |
| 2024-11-25 | 11,060.00 | 11,060.00 | 9,900.00 | 10,240.00 | 10,240.00 | 250 |
| 2024-11-22 | 11,800.00 | 11,820.00 | 10,960.00 | 11,000.00 | 11,000.00 | 90 |
| 2024-11-21 | 11,980.00 | 11,980.00 | 11,560.00 | 11,660.00 | 11,660.00 | 11 |
| 2024-11-20 | 12,120.00 | 12,460.00 | 11,960.00 | 12,000.00 | 12,000.00 | 36 |
| 2024-11-19 | 12,360.00 | 12,460.00 | 11,760.00 | 12,040.00 | 12,040.00 | 42 |
| 2024-11-18 | 12,400.00 | 12,400.00 | 12,340.00 | 12,340.00 | 12,340.00 | 8 |
| 2024-11-15 | 12,660.00 | 12,660.00 | 12,420.00 | 12,560.00 | 12,560.00 | 16 |
| 2024-11-14 | 12,540.00 | 12,700.00 | 12,480.00 | 12,480.00 | 12,480.00 | 16 |
| 2024-11-13 | 12,700.00 | 12,900.00 | 12,480.00 | 12,700.00 | 12,700.00 | 32 |
| 2024-11-12 | 12,940.00 | 13,320.00 | 12,720.00 | 12,720.00 | 12,720.00 | 45 |
| 2024-11-11 | 12,800.00 | 12,980.00 | 12,720.00 | 12,720.00 | 12,720.00 | 18 |
| 2024-11-08 | 12,800.00 | 12,800.00 | 12,300.00 | 12,440.00 | 12,440.00 | 85 |
| 2024-11-07 | 12,520.00 | 13,000.00 | 12,300.00 | 12,540.00 | 12,540.00 | 17 |
| 2024-11-06 | 12,780.00 | 12,840.00 | 12,500.00 | 12,700.00 | 12,700.00 | 34 |
| 2024-11-05 | 12,620.00 | 12,860.00 | 12,400.00 | 12,500.00 | 12,500.00 | 26 |
| 2024-11-02 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 12,580.00 | 2 |
| 2024-11-01 | 13,040.00 | 13,040.00 | 12,560.00 | 12,800.00 | 12,800.00 | 8 |
| 2024-10-31 | 12,720.00 | 12,860.00 | 12,280.00 | 12,480.00 | 12,480.00 | 47 |
| 2024-10-30 | 12,680.00 | 13,280.00 | 12,580.00 | 12,600.00 | 12,600.00 | 89 |
| 2024-10-29 | 12,920.00 | 12,920.00 | 12,500.00 | 12,660.00 | 12,660.00 | 23 |
| 2024-10-28 | 12,920.00 | 13,040.00 | 12,900.00 | 12,900.00 | 12,900.00 | 19 |
| 2024-10-25 | 13,460.00 | 13,460.00 | 13,020.00 | 13,160.00 | 13,160.00 | 14 |
| 2024-10-24 | 13,380.00 | 13,480.00 | 13,100.00 | 13,480.00 | 13,480.00 | 11 |
| 2024-10-23 | 13,180.00 | 13,380.00 | 13,180.00 | 13,380.00 | 13,380.00 | 4 |
| 2024-10-22 | 13,400.00 | 13,500.00 | 13,260.00 | 13,440.00 | 13,440.00 | 15 |
| 2024-10-21 | 13,940.00 | 13,940.00 | 12,800.00 | 13,460.00 | 13,460.00 | 102 |
| 2024-10-18 | 13,720.00 | 14,920.00 | 12,900.00 | 13,700.00 | 13,700.00 | 232 |
| 2024-10-17 | 14,460.00 | 14,460.00 | 13,720.00 | 13,780.00 | 13,780.00 | 41 |
| 2024-10-16 | 13,880.00 | 14,800.00 | 13,780.00 | 14,120.00 | 14,120.00 | 176 |
| 2024-10-15 | 14,000.00 | 14,040.00 | 13,740.00 | 13,800.00 | 13,800.00 | 14 |
| 2024-10-14 | 13,500.00 | 14,000.00 | 13,500.00 | 13,840.00 | 13,840.00 | 40 |
| 2024-10-11 | 13,780.00 | 14,080.00 | 13,520.00 | 13,540.00 | 13,540.00 | 31 |
| 2024-10-10 | 13,640.00 | 13,900.00 | 13,520.00 | 13,900.00 | 13,900.00 | 17 |
| 2024-10-09 | 13,920.00 | 14,000.00 | 13,520.00 | 13,640.00 | 13,640.00 | 36 |
| 2024-10-08 | 14,760.00 | 14,760.00 | 13,880.00 | 13,920.00 | 13,920.00 | 173 |
| 2024-10-07 | 14,720.00 | 14,800.00 | 14,460.00 | 14,480.00 | 14,480.00 | 11 |
| 2024-10-04 | 14,260.00 | 14,800.00 | 14,260.00 | 14,700.00 | 14,700.00 | 28 |
| 2024-10-03 | 15,260.00 | 15,260.00 | 14,260.00 | 14,260.00 | 14,260.00 | 61 |
| 2024-10-02 | 14,300.00 | 15,340.00 | 14,120.00 | 14,660.00 | 14,660.00 | 222 |
| 2024-10-01 | 15,660.00 | 15,660.00 | 14,220.00 | 14,300.00 | 14,300.00 | 145 |
| 2024-09-30 | 14,260.00 | 16,000.00 | 14,020.00 | 15,660.00 | 15,660.00 | 296 |
| 2024-09-27 | 13,640.00 | 14,520.00 | 13,600.00 | 14,300.00 | 14,300.00 | 161 |
| 2024-09-26 | 13,620.00 | 13,660.00 | 13,440.00 | 13,460.00 | 13,460.00 | 47 |
| 2024-09-25 | 13,320.00 | 14,760.00 | 13,320.00 | 13,620.00 | 13,620.00 | 358 |
| 2024-09-24 | 13,620.00 | 13,620.00 | 13,120.00 | 13,360.00 | 13,360.00 | 260 |
| 2024-09-23 | 13,520.00 | 13,860.00 | 13,500.00 | 13,500.00 | 13,500.00 | 60 |
| 2024-09-20 | 13,480.00 | 13,580.00 | 13,400.00 | 13,500.00 | 13,500.00 | 58 |
| 2024-09-19 | 13,540.00 | 14,180.00 | 13,400.00 | 13,520.00 | 13,520.00 | 74 |
| 2024-09-18 | 14,180.00 | 14,180.00 | 13,360.00 | 13,840.00 | 13,840.00 | 42 |
| 2024-09-17 | 13,580.00 | 13,920.00 | 13,160.00 | 13,720.00 | 13,720.00 | 121 |
| 2024-09-16 | 13,180.00 | 13,600.00 | 13,180.00 | 13,480.00 | 13,480.00 | 60 |
| 2024-09-13 | 13,300.00 | 13,300.00 | 13,120.00 | 13,300.00 | 13,300.00 | 19 |
| 2024-09-12 | 13,260.00 | 13,480.00 | 13,140.00 | 13,300.00 | 13,300.00 | 31 |
| 2024-09-11 | 13,500.00 | 14,660.00 | 13,420.00 | 13,540.00 | 13,540.00 | 52 |
| 2024-09-10 | 13,420.00 | 13,480.00 | 13,200.00 | 13,400.00 | 13,400.00 | 16 |
| 2024-09-09 | 13,200.00 | 13,420.00 | 13,160.00 | 13,420.00 | 13,420.00 | 18 |
| 2024-09-06 | 13,240.00 | 13,240.00 | 13,060.00 | 13,160.00 | 13,160.00 | 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.