Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.540
-0.025 (-1.60%)
At close: Mar 18, 2026
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -1.60% | 192,843 |
| Mar 17, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -2.19% | 168,134 |
| Mar 16, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 425,357 |
| Mar 13, 2026 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | 1.92% | 142,134 |
| Mar 12, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -3.11% | 130,697 |
| Mar 11, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 162,962 |
| Mar 10, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 781,036 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -0.95% | 128,547 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.56% | 105,268 |
| Mar 5, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -0.31% | 367,093 |
| Mar 4, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.31% | 265,414 |
| Mar 3, 2026 | 1.58 | 1.64 | 1.54 | 1.60 | 1.60 | -1.23% | 260,478 |
| Mar 2, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 2.21% | 312,781 |
| Feb 27, 2026 | 1.61 | 1.64 | 1.56 | 1.59 | 1.59 | -3.35% | 83,454 |
| Feb 26, 2026 | 1.56 | 1.65 | 1.54 | 1.64 | 1.64 | 5.81% | 374,491 |
| Feb 25, 2026 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | 2.65% | 123,588 |
| Feb 24, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.33% | 3,238 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 10,662 |
| Feb 20, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -1.60% | 16,964 |
| Feb 19, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | - | 33,313 |
| Feb 18, 2026 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | 3.31% | 40,598 |
| Feb 17, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 1.00% | 18,308 |
| Feb 16, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | - | 32,027 |
| Feb 13, 2026 | 1.58 | 1.60 | 1.50 | 1.50 | 1.50 | -1.64% | 22,614 |
| Feb 12, 2026 | 1.56 | 1.60 | 1.52 | 1.52 | 1.52 | -3.49% | 470,018 |
| Feb 11, 2026 | 1.50 | 1.58 | 1.48 | 1.58 | 1.58 | 5.35% | 237,199 |
| Feb 10, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 2.05% | 128,327 |
| Feb 9, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 462,638 |
| Feb 6, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.34% | 79,442 |
| Feb 5, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | - | 92,016 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -2.95% | 164,433 |
| Feb 3, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | -1.61% | 41,987 |
| Feb 2, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 60,171 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 2.67% | 132,766 |
| Jan 29, 2026 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -3.23% | 78,904 |
| Jan 28, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 23,821 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -3.13% | 92,352 |
| Jan 23, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.90% | 76,911 |
| Jan 22, 2026 | 1.53 | 1.59 | 1.48 | 1.54 | 1.54 | -2.53% | 129,707 |
| Jan 21, 2026 | 1.44 | 1.59 | 1.43 | 1.58 | 1.58 | 1.94% | 206,124 |
| Jan 20, 2026 | 1.45 | 1.55 | 1.44 | 1.55 | 1.55 | 6.90% | 243,994 |
| Jan 19, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 1.05% | 35,020 |
| Jan 16, 2026 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | -0.69% | 93,578 |
| Jan 15, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.05% | 52,768 |
| Jan 14, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.35% | 21,191 |
| Jan 13, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.35% | 34,710 |
| Jan 12, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.35% | 54,899 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.34% | 18,390 |
| Jan 8, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 61,684 |
| Jan 7, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.77% | 169,061 |