Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.485
+0.005 (0.34%)
Aug 5, 2025, 1:35 PM AEST
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.45 | 1.53 | 1.45 | 1.50 | - | 1.01% | 85,816 |
| Aug 4, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.78% | 263,150 |
| Aug 1, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 166,114 |
| Jul 31, 2025 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | 3.62% | 169,085 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -4.17% | 40,590 |
| Jul 29, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 102,138 |
| Jul 28, 2025 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 98,169 |
| Jul 25, 2025 | 1.39 | 1.48 | 1.37 | 1.47 | 1.47 | 6.52% | 172,597 |
| Jul 24, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 61,895 |
| Jul 23, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -2.19% | 197,515 |
| Jul 22, 2025 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 430,413 |
| Jul 21, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | - | 53,654 |
| Jul 18, 2025 | 1.36 | 1.41 | 1.36 | 1.39 | 1.39 | 2.21% | 152,696 |
| Jul 17, 2025 | 1.43 | 1.43 | 1.35 | 1.36 | 1.36 | -0.73% | 122,595 |
| Jul 16, 2025 | 1.41 | 1.44 | 1.36 | 1.37 | 1.37 | -3.52% | 68,856 |
| Jul 15, 2025 | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | 4.41% | 117,570 |
| Jul 14, 2025 | 1.35 | 1.42 | 1.35 | 1.36 | 1.36 | -1.45% | 219,369 |
| Jul 11, 2025 | 1.38 | 1.40 | 1.36 | 1.38 | 1.38 | - | 176,702 |
| Jul 10, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | 0.73% | 84,198 |
| Jul 9, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 96,613 |
| Jul 8, 2025 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | - | 110,336 |
| Jul 7, 2025 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 219,808 |
| Jul 4, 2025 | 1.35 | 1.40 | 1.35 | 1.36 | 1.36 | - | 88,274 |
| Jul 3, 2025 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -1.45% | 248,085 |
| Jul 2, 2025 | 1.41 | 1.44 | 1.36 | 1.38 | 1.38 | -2.13% | 358,027 |
| Jul 1, 2025 | 1.30 | 1.45 | 1.30 | 1.41 | 1.41 | 5.22% | 402,461 |
| Jun 30, 2025 | 1.30 | 1.36 | 1.30 | 1.34 | 1.34 | 2.29% | 264,681 |
| Jun 27, 2025 | 1.27 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 121,889 |
| Jun 26, 2025 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | 0.78% | 281,141 |
| Jun 25, 2025 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | - | 158,396 |
| Jun 24, 2025 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | -2.27% | 274,063 |
| Jun 23, 2025 | 1.20 | 1.33 | 1.20 | 1.32 | 1.32 | 7.32% | 275,046 |
| Jun 20, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -1.60% | 1,928,896 |
| Jun 19, 2025 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -3.10% | 360,180 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.26 | 1.29 | 1.29 | -7.19% | 1,516,614 |
| Jun 17, 2025 | 1.41 | 1.44 | 1.38 | 1.39 | 1.39 | -1.42% | 253,366 |
| Jun 16, 2025 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 178,339 |
| Jun 13, 2025 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -2.68% | 289,491 |
| Jun 12, 2025 | 1.51 | 1.55 | 1.46 | 1.49 | 1.49 | -0.67% | 192,347 |
| Jun 11, 2025 | 1.51 | 1.51 | 1.47 | 1.50 | 1.50 | -0.66% | 339,508 |
| Jun 10, 2025 | 1.52 | 1.54 | 1.47 | 1.51 | 1.51 | -1.31% | 213,528 |
| Jun 6, 2025 | 1.56 | 1.56 | 1.48 | 1.53 | 1.53 | -2.55% | 122,123 |
| Jun 5, 2025 | 1.59 | 1.60 | 1.54 | 1.57 | 1.57 | 0.64% | 164,238 |
| Jun 4, 2025 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -3.11% | 132,732 |
| Jun 3, 2025 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | 3.87% | 168,914 |
| Jun 2, 2025 | 1.53 | 1.57 | 1.52 | 1.55 | 1.55 | 1.31% | 221,932 |
| May 30, 2025 | 1.53 | 1.55 | 1.48 | 1.53 | 1.53 | - | 289,119 |
| May 29, 2025 | 1.55 | 1.57 | 1.52 | 1.53 | 1.53 | -2.55% | 231,724 |
| May 28, 2025 | 1.49 | 1.58 | 1.46 | 1.57 | 1.57 | 6.08% | 437,583 |
| May 27, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.67% | 1,341,230 |