Open Joint Stock Company OMZ historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	9,660.00	9,660.00	9,480.00	9,600.00	9,600.00	24
2026-10-16	9,660.00	9,660.00	9,660.00	9,660.00	9,660.00	1
2026-10-15	9,520.00	9,580.00	9,480.00	9,500.00	9,500.00	24
2026-10-14	9,440.00	9,700.00	9,440.00	9,560.00	9,560.00	18
2026-10-13	9,540.00	9,600.00	9,500.00	9,540.00	9,540.00	20
2026-10-12	9,440.00	9,480.00	9,380.00	9,480.00	9,480.00	14
2026-10-09	9,460.00	9,480.00	9,340.00	9,400.00	9,400.00	31
2026-10-08	9,480.00	9,480.00	9,400.00	9,400.00	9,400.00	2
2026-10-07	9,540.00	9,560.00	9,340.00	9,440.00	9,440.00	22
2026-10-06	9,420.00	9,540.00	9,420.00	9,500.00	9,500.00	23
2026-10-05	9,980.00	10,140.00	9,060.00	9,420.00	9,420.00	206
2026-10-02	9,960.00	9,960.00	9,960.00	9,960.00	9,960.00	2
2026-10-01	10,140.00	10,280.00	9,920.00	10,000.00	10,000.00	146
2026-09-30	10,360.00	10,620.00	10,000.00	10,100.00	10,100.00	375
2026-09-29	10,560.00	10,880.00	10,280.00	10,500.00	10,500.00	710
2026-09-28	10,520.00	11,300.00	10,320.00	10,600.00	10,600.00	2,243
2026-09-25	10,660.00	11,160.00	10,580.00	10,700.00	10,700.00	770
2026-09-24	10,640.00	11,220.00	10,480.00	10,540.00	10,540.00	640
2026-09-23	11,000.00	11,540.00	10,300.00	10,600.00	10,600.00	1,893
2026-09-22	9,880.00	10,720.00	9,760.00	9,760.00	9,760.00	860
2026-09-21	9,400.00	10,180.00	9,360.00	9,580.00	9,580.00	944

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

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.