Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.537
+0.007 (0.46%)
Oct 7, 2026, 12:49 PM AEST
Omni Bridgeway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.46% | 157,024 |
| Oct 6, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | 1.32% | 52,857 |
| Oct 5, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -2.27% | 247,627 |
| Oct 2, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | 4.39% | 134,240 |
| Oct 1, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 154,473 |
| Sep 30, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | - | 129,702 |
| Sep 29, 2026 | 1.47 | 1.57 | 1.46 | 1.50 | 1.50 | 2.04% | 181,538 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | - | 133,647 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | - | 301,071 |
| Sep 24, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 237,285 |
| Sep 23, 2026 | 1.46 | 1.53 | 1.45 | 1.48 | 1.48 | 2.42% | 235,567 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | 0.70% | 192,313 |
| Sep 21, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | 2.50% | 161,411 |
| Sep 18, 2026 | 1.46 | 1.49 | 1.40 | 1.40 | 1.40 | -4.44% | 11,613,904 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.62% | 289,797 |
| Sep 16, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 459,166 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 1.00% | 136,666 |
| Sep 14, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -0.99% | 202,363 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.89% | 251,444 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | - | 415,207 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.81% | 175,964 |
| Sep 8, 2026 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | -0.93% | 327,518 |
| Sep 7, 2026 | 1.56 | 1.65 | 1.55 | 1.62 | 1.62 | 3.86% | 716,036 |
| Sep 4, 2026 | 1.61 | 1.65 | 1.55 | 1.56 | 1.56 | -3.12% | 1,408,306 |
| Sep 3, 2026 | 1.60 | 1.63 | 1.53 | 1.61 | 1.61 | 4.22% | 548,766 |
| Sep 2, 2026 | 1.65 | 1.68 | 1.51 | 1.54 | 1.54 | -5.52% | 519,961 |
| Sep 1, 2026 | 1.45 | 1.64 | 1.45 | 1.63 | 1.63 | 12.41% | 408,808 |
| Aug 31, 2026 | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | 0.35% | 287,459 |
| Aug 28, 2026 | 1.47 | 1.47 | 1.40 | 1.45 | 1.45 | 0.70% | 592,014 |
| Aug 27, 2026 | 1.46 | 1.46 | 1.39 | 1.44 | 1.44 | 2.14% | 728,346 |
| Aug 26, 2026 | 1.43 | 1.46 | 1.40 | 1.41 | 1.41 | -1.06% | 133,486 |
| Aug 25, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.35% | 139,310 |
| Aug 24, 2026 | 1.50 | 1.52 | 1.41 | 1.42 | 1.42 | -4.39% | 284,622 |
| Aug 21, 2026 | 1.54 | 1.54 | 1.47 | 1.48 | 1.48 | -4.82% | 184,192 |
| Aug 20, 2026 | 1.52 | 1.56 | 1.49 | 1.56 | 1.56 | 2.98% | 43,240 |
| Aug 19, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 1.68% | 42,322 |
| Aug 18, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 1.02% | 7,314 |
| Aug 17, 2026 | 1.46 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 118,206 |
| Aug 14, 2026 | 1.54 | 1.54 | 1.46 | 1.46 | 1.46 | -2.67% | 1,065,015 |
| Aug 13, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -0.99% | 36,692 |
| Aug 12, 2026 | 1.47 | 1.53 | 1.47 | 1.52 | 1.52 | 2.71% | 110,241 |
| Aug 11, 2026 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -2.96% | 40,114 |
| Aug 10, 2026 | 1.45 | 1.52 | 1.43 | 1.52 | 1.52 | 6.29% | 140,752 |
| Aug 7, 2026 | 1.49 | 1.49 | 1.42 | 1.43 | 1.43 | -4.03% | 750,836 |
| Aug 6, 2026 | 1.51 | 1.51 | 1.47 | 1.49 | 1.49 | 1.36% | 51,855 |
| Aug 5, 2026 | 1.52 | 1.56 | 1.46 | 1.47 | 1.47 | 0.34% | 62,810 |
| Aug 4, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.35% | 115,307 |
| Aug 3, 2026 | 1.52 | 1.52 | 1.46 | 1.49 | 1.49 | -1.98% | 81,418 |
| Jul 31, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | 1.00% | 65,614 |
| Jul 30, 2026 | 1.51 | 1.54 | 1.49 | 1.50 | 1.50 | -1.64% | 319,032 |