Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.750
+0.010 (0.57%)
Sep 3, 2025, 4:10 PM AEST
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.70 | 1.76 | 1.67 | 1.74 | 1.74 | 2.96% | 465,063 |
| Sep 1, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 4.32% | 276,015 |
| Aug 29, 2025 | 1.60 | 1.69 | 1.60 | 1.62 | 1.62 | 0.62% | 253,724 |
| Aug 28, 2025 | 1.58 | 1.69 | 1.55 | 1.61 | 1.61 | 3.21% | 322,970 |
| Aug 27, 2025 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.27% | 106,129 |
| Aug 26, 2025 | 1.50 | 1.60 | 1.48 | 1.58 | 1.58 | 4.64% | 406,096 |
| Aug 25, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 106,672 |
| Aug 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 9 |
| Aug 22, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 14,244 |
| Aug 21, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 80,781 |
| Aug 20, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 37,257 |
| Aug 19, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | - | 313,130 |
| Aug 18, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 136,857 |
| Aug 15, 2025 | 1.49 | 1.52 | 1.40 | 1.51 | 1.51 | -1.31% | 217,229 |
| Aug 14, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 2.68% | 68,683 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 97,958 |
| Aug 12, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 27,158 |
| Aug 11, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 107,694 |
| Aug 8, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | - | 47,151 |
| Aug 7, 2025 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 257,803 |
| Aug 6, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 91,676 |
| Aug 5, 2025 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | - | 116,714 |
| 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 |