Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.550
-0.010 (-0.64%)
Nov 14, 2025, 10:09 AM AEST
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 1.54 | 1.58 | 1.53 | 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 | 1.55 | 1.51 | 1.55 | 1.55 | -0.64% | 593,668 |
| Nov 10, 2025 | 1.49 | 1.58 | 1.49 | 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 | 1.51 | 1.56 | 1.56 | -2.50% | 293,150 |
| Nov 5, 2025 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | -3.03% | 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 | 5.62% | 161,409 |
| Oct 31, 2025 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 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 | - | 267,520 |
| Oct 20, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 114,671 |
| Oct 17, 2025 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | -1.24% | 312,433 |
| Oct 16, 2025 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 207,975 |
| Oct 15, 2025 | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | 3.75% | 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 | -2.47% | 267,703 |
| Oct 10, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 1.25% | 214,051 |
| Oct 9, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 159,965 |
| Oct 8, 2025 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -1.85% | 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 | 2.44% | 46,958 |
| Oct 5, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | -0.61% | 1,606 |
| Oct 3, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 107,833 |
| Oct 2, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | 2.45% | 107,833 |
| Oct 1, 2025 | 1.69 | 1.73 | 1.63 | 1.63 | 1.63 | -4.12% | 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 | -1.14% | 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 | -2.23% | 21,693 |
| Sep 24, 2025 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 65,425 |
| Sep 23, 2025 | 1.76 | 1.86 | 1.75 | 1.77 | 1.77 | -0.56% | 93,862 |
| Sep 22, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 86,591 |
| Sep 19, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 302,243 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 80,522 |
| Sep 17, 2025 | 1.76 | 1.85 | 1.75 | 1.83 | 1.83 | 4.57% | 405,510 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.74 | 1.75 | 1.75 | -6.42% | 177,438 |
| Sep 15, 2025 | 1.76 | 1.89 | 1.75 | 1.87 | 1.87 | 5.65% | 570,512 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | - | 373,147 |
| Sep 11, 2025 | 1.70 | 1.82 | 1.66 | 1.77 | 1.77 | 4.12% | 871,107 |
| Sep 10, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 236,738 |
| Sep 9, 2025 | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -1.72% | 174,518 |
| Sep 8, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 47,401 |