Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.430
-0.060 (-4.03%)
Aug 7, 2026, 4:10 PM AEST
Omni Bridgeway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | - | -0.87% | 49,307 |
| 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 |
| Jul 29, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | - | 102,286 |
| Jul 28, 2026 | 1.58 | 1.58 | 1.51 | 1.53 | 1.53 | -3.17% | 166,386 |
| Jul 27, 2026 | 1.56 | 1.58 | 1.56 | 1.58 | 1.58 | 0.96% | 60,201 |
| Jul 24, 2026 | 1.55 | 1.60 | 1.55 | 1.56 | 1.56 | 0.32% | 90,929 |
| Jul 23, 2026 | 1.60 | 1.62 | 1.55 | 1.56 | 1.56 | -2.20% | 83,434 |
| Jul 22, 2026 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -3.64% | 75,256 |
| Jul 21, 2026 | 1.61 | 1.65 | 1.60 | 1.65 | 1.65 | 1.54% | 30,642 |
| Jul 20, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 20,835 |
| Jul 17, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | -0.30% | 40,875 |
| Jul 16, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.64 | -0.30% | 32,255 |
| Jul 15, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -0.60% | 38,642 |
| Jul 14, 2026 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 318,130 |
| Jul 13, 2026 | 1.67 | 1.69 | 1.67 | 1.67 | 1.67 | -1.48% | 15,560 |
| Jul 10, 2026 | 1.60 | 1.70 | 1.60 | 1.69 | 1.69 | 5.96% | 228,621 |
| Jul 9, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.62% | 40,721 |
| Jul 8, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -0.31% | 5,674 |
| Jul 7, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 18,025 |
| Jul 6, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | 1.25% | 41,106 |
| Jul 3, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -1.23% | 29,296 |
| Jul 2, 2026 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | 87,243 |
| Jul 1, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.03% | 65,028 |
| Jun 30, 2026 | 1.63 | 1.69 | 1.61 | 1.65 | 1.65 | - | 286,773 |
| Jun 29, 2026 | 1.61 | 1.65 | 1.59 | 1.65 | 1.65 | 2.17% | 124,474 |
| Jun 26, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 3.53% | 160,006 |
| Jun 25, 2026 | 1.61 | 1.63 | 1.56 | 1.56 | 1.56 | -2.80% | 86,310 |
| Jun 24, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -1.83% | 562,759 |
| Jun 23, 2026 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | -0.91% | 62,968 |
| Jun 22, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.30% | 56,824 |
| Jun 19, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | 0.61% | 292,508 |
| Jun 18, 2026 | 1.64 | 1.65 | 1.63 | 1.64 | 1.64 | -0.61% | 39,987 |
| Jun 17, 2026 | 1.66 | 1.66 | 1.62 | 1.65 | 1.65 | - | 56,394 |
| Jun 16, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 44,454 |
| Jun 15, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.67 | -1.48% | 53,799 |
| Jun 12, 2026 | 1.63 | 1.69 | 1.63 | 1.69 | 1.69 | 3.68% | 123,499 |
| Jun 11, 2026 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | -0.91% | 61,037 |
| Jun 10, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -1.50% | 43,336 |
| Jun 9, 2026 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.21% | 95,569 |
| Jun 5, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 20,562 |
| Jun 4, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 13,570 |
| Jun 3, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 3.07% | 45,616 |
| Jun 2, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -3.26% | 136,578 |
| Jun 1, 2026 | 1.67 | 1.72 | 1.64 | 1.69 | 1.69 | 1.20% | 240,764 |
| May 29, 2026 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | -1.48% | 132,562 |