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 |
| 2026-09-18 | 9,560.00 | 10,080.00 | 9,440.00 | 9,500.00 | 9,500.00 | 1,267 |
| 2026-09-17 | 9,420.00 | 9,880.00 | 9,340.00 | 9,480.00 | 9,480.00 | 1,220 |
| 2026-09-16 | 9,440.00 | 9,800.00 | 9,280.00 | 9,340.00 | 9,340.00 | 290 |
| 2026-09-15 | 9,540.00 | 9,540.00 | 9,480.00 | 9,520.00 | 9,520.00 | 21 |
| 2026-09-14 | 9,460.00 | 9,780.00 | 9,460.00 | 9,600.00 | 9,600.00 | 179 |
| 2026-09-11 | 9,460.00 | 9,480.00 | 9,420.00 | 9,480.00 | 9,480.00 | 29 |
| 2026-09-10 | 9,360.00 | 9,700.00 | 9,360.00 | 9,620.00 | 9,620.00 | 300 |
| 2026-09-09 | 9,600.00 | 9,780.00 | 9,320.00 | 9,600.00 | 9,600.00 | 229 |
| 2026-09-08 | 9,780.00 | 9,980.00 | 9,380.00 | 9,620.00 | 9,620.00 | 1,031 |
| 2026-09-07 | 9,760.00 | 9,940.00 | 9,220.00 | 9,600.00 | 9,600.00 | 459 |
| 2026-09-04 | 9,680.00 | 9,840.00 | 9,600.00 | 9,720.00 | 9,720.00 | 172 |
| 2026-09-03 | 9,620.00 | 9,760.00 | 9,600.00 | 9,620.00 | 9,620.00 | 76 |
| 2026-09-02 | 9,560.00 | 9,900.00 | 9,540.00 | 9,660.00 | 9,660.00 | 91 |
| 2026-09-01 | 9,840.00 | 10,400.00 | 9,520.00 | 9,680.00 | 9,680.00 | 259 |
| 2026-08-31 | 9,700.00 | 9,860.00 | 9,600.00 | 9,840.00 | 9,840.00 | 134 |
| 2026-08-28 | 9,520.00 | 9,940.00 | 9,460.00 | 9,580.00 | 9,580.00 | 225 |
| 2026-08-27 | 9,540.00 | 9,980.00 | 9,420.00 | 9,640.00 | 9,640.00 | 209 |
| 2026-08-26 | 9,560.00 | 10,080.00 | 9,420.00 | 9,460.00 | 9,460.00 | 426 |
| 2026-08-25 | 9,440.00 | 10,480.00 | 9,320.00 | 9,620.00 | 9,620.00 | 570 |
| 2026-08-24 | 9,580.00 | 10,100.00 | 9,300.00 | 9,700.00 | 9,700.00 | 476 |
| 2026-08-21 | 10,060.00 | 10,340.00 | 9,220.00 | 9,640.00 | 9,640.00 | 419 |
| 2026-08-20 | 9,580.00 | 10,100.00 | 9,440.00 | 9,560.00 | 9,560.00 | 179 |
| 2026-08-19 | 9,900.00 | 10,100.00 | 9,420.00 | 9,860.00 | 9,860.00 | 172 |
| 2026-08-18 | 9,760.00 | 10,380.00 | 9,660.00 | 9,660.00 | 9,660.00 | 773 |
| 2026-08-17 | 9,820.00 | 10,180.00 | 9,600.00 | 9,760.00 | 9,760.00 | 236 |
| 2026-08-14 | 9,820.00 | 10,160.00 | 9,480.00 | 9,740.00 | 9,740.00 | 667 |
| 2026-08-13 | 10,240.00 | 10,420.00 | 9,700.00 | 9,820.00 | 9,820.00 | 664 |
| 2026-08-12 | 10,640.00 | 11,220.00 | 10,000.00 | 10,400.00 | 10,400.00 | 1,045 |
| 2026-08-11 | 9,580.00 | 10,800.00 | 9,580.00 | 10,500.00 | 10,500.00 | 703 |
| 2026-08-10 | 9,540.00 | 10,160.00 | 9,420.00 | 9,420.00 | 9,420.00 | 464 |
| 2026-08-07 | 9,460.00 | 9,980.00 | 9,300.00 | 9,400.00 | 9,400.00 | 144 |
| 2026-08-06 | 9,440.00 | 9,440.00 | 9,300.00 | 9,420.00 | 9,420.00 | 7 |
| 2026-08-05 | 9,180.00 | 9,500.00 | 9,060.00 | 9,280.00 | 9,280.00 | 45 |
| 2026-08-04 | 9,400.00 | 9,400.00 | 9,160.00 | 9,320.00 | 9,320.00 | 19 |
| 2026-08-03 | 9,060.00 | 9,580.00 | 9,060.00 | 9,400.00 | 9,400.00 | 95 |
| 2026-07-31 | 9,180.00 | 9,180.00 | 8,920.00 | 9,080.00 | 9,080.00 | 29 |
| 2026-07-30 | 8,340.00 | 9,860.00 | 8,340.00 | 9,080.00 | 9,080.00 | 194 |
| 2026-07-29 | 8,280.00 | 8,440.00 | 8,100.00 | 8,360.00 | 8,360.00 | 40 |
| 2026-07-28 | 8,220.00 | 8,300.00 | 8,200.00 | 8,240.00 | 8,240.00 | 14 |
Page 1 of 5 · 254 trading daysOlder →
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.