Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.540
0.00 (0.00%)
Dec 4, 2025, 3:54 PM AEST
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -1.60% | 68,076 |
| Dec 2, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.32% | 517,359 |
| Dec 1, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.95% | 115,314 |
| Nov 28, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | - | 51,575 |
| Nov 27, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.29% | 77,101 |
| Nov 26, 2025 | 1.50 | 1.57 | 1.49 | 1.56 | 1.56 | 2.98% | 175,486 |
| Nov 25, 2025 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 60,152 |
| Nov 24, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 48,341 |
| Nov 21, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 132,772 |
| Nov 20, 2025 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 0.33% | 120,084 |
| Nov 19, 2025 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 0.33% | 559,823 |
| Nov 18, 2025 | 1.51 | 1.54 | 1.46 | 1.50 | 1.50 | -3.85% | 1,043,858 |
| Nov 17, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 99,923 |
| Nov 14, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 177,705 |
| Nov 13, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 1,656,636 |
| Nov 12, 2025 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 809,625 |
| Nov 11, 2025 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 593,668 |
| Nov 10, 2025 | 1.47 | 1.58 | 1.46 | 1.56 | 1.56 | 6.12% | 475,949 |
| Nov 7, 2025 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -5.77% | 301,890 |
| Nov 6, 2025 | 1.57 | 1.61 | 1.52 | 1.56 | 1.56 | -2.19% | 293,150 |
| Nov 5, 2025 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | -3.33% | 544,379 |
| Nov 4, 2025 | 1.66 | 1.73 | 1.63 | 1.65 | 1.65 | -2.37% | 420,187 |
| Nov 3, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 5.96% | 161,409 |
| Oct 31, 2025 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | 0.31% | 6,157,521 |
| Oct 30, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 92,995 |
| Oct 29, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 253,928 |
| Oct 28, 2025 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 786,437 |
| Oct 27, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 180,942 |
| Oct 24, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | - | 411,734 |
| Oct 23, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 65,745 |
| Oct 22, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 217,650 |
| Oct 21, 2025 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.31% | 267,520 |
| Oct 20, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.31% | 114,671 |
| Oct 17, 2025 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | -0.93% | 312,433 |
| Oct 16, 2025 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -3.02% | 207,975 |
| Oct 15, 2025 | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | 3.44% | 269,531 |
| Oct 14, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 1.27% | 137,873 |
| Oct 13, 2025 | 1.59 | 1.61 | 1.54 | 1.58 | 1.58 | -2.17% | 267,703 |
| Oct 10, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.94% | 214,051 |
| Oct 9, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 0.95% | 159,965 |
| Oct 8, 2025 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -2.16% | 153,245 |
| Oct 7, 2025 | 1.64 | 1.67 | 1.59 | 1.62 | 1.62 | -3.57% | 249,674 |
| Oct 6, 2025 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 46,958 |
| Oct 3, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 39,857 |
| Oct 2, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | 2.77% | 107,833 |
| Oct 1, 2025 | 1.69 | 1.73 | 1.63 | 1.63 | 1.63 | -4.41% | 218,135 |
| Sep 30, 2025 | 1.74 | 1.76 | 1.66 | 1.70 | 1.70 | -2.30% | 331,374 |
| Sep 29, 2025 | 1.76 | 1.82 | 1.74 | 1.74 | 1.74 | -0.85% | 269,536 |
| Sep 26, 2025 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | 0.57% | 86,638 |
| Sep 25, 2025 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -2.51% | 21,693 |