Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.635
-0.100 (-5.76%)
May 18, 2026, 4:10 PM AEST
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.69 | 1.76 | 1.69 | 1.74 | 1.74 | 2.66% | 190,039 |
| May 14, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 323,622 |
| May 13, 2026 | 1.67 | 1.70 | 1.65 | 1.70 | 1.70 | 2.10% | 68,279 |
| May 12, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -2.63% | 65,483 |
| May 11, 2026 | 1.69 | 1.71 | 1.67 | 1.71 | 1.71 | 2.70% | 136,163 |
| May 8, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | -1.48% | 316,110 |
| May 7, 2026 | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | 1.20% | 185,064 |
| May 6, 2026 | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | 0.30% | 211,716 |
| May 5, 2026 | 1.66 | 1.70 | 1.61 | 1.67 | 1.67 | 0.30% | 90,880 |
| May 4, 2026 | 1.63 | 1.69 | 1.63 | 1.66 | 1.66 | 1.84% | 226,786 |
| May 1, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -0.91% | 108,702 |
| Apr 30, 2026 | 1.63 | 1.68 | 1.63 | 1.65 | 1.65 | - | 113,257 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | -5.46% | 109,115 |
| Apr 28, 2026 | 1.66 | 1.74 | 1.62 | 1.74 | 1.74 | 5.45% | 147,070 |
| Apr 27, 2026 | 1.70 | 1.71 | 1.64 | 1.65 | 1.65 | -4.35% | 142,703 |
| Apr 24, 2026 | 1.74 | 1.77 | 1.72 | 1.73 | 1.73 | -1.15% | 140,964 |
| Apr 23, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 144,395 |
| Apr 22, 2026 | 1.73 | 1.76 | 1.73 | 1.73 | 1.73 | -0.58% | 133,174 |
| Apr 21, 2026 | 1.75 | 1.76 | 1.70 | 1.74 | 1.74 | -0.57% | 190,584 |
| Apr 20, 2026 | 1.72 | 1.77 | 1.72 | 1.75 | 1.75 | 0.29% | 123,604 |
| Apr 17, 2026 | 1.73 | 1.76 | 1.72 | 1.74 | 1.74 | - | 132,037 |
| Apr 16, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 1.16% | 267,460 |
| Apr 15, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 1.78% | 133,986 |
| Apr 14, 2026 | 1.83 | 1.84 | 1.66 | 1.69 | 1.69 | -7.65% | 649,043 |
| Apr 13, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 1.95% | 196,906 |
| Apr 10, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 5.90% | 400,168 |
| Apr 9, 2026 | 1.70 | 1.75 | 1.68 | 1.70 | 1.70 | 1.19% | 5,378,769 |
| Apr 8, 2026 | 1.66 | 1.69 | 1.63 | 1.68 | 1.68 | 2.13% | 136,179 |
| Apr 7, 2026 | 1.60 | 1.69 | 1.60 | 1.64 | 1.64 | 3.80% | 168,508 |
| Apr 2, 2026 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | -0.32% | 99,655 |
| Apr 1, 2026 | 1.58 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 255,692 |
| Mar 31, 2026 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 80,648 |
| Mar 30, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | -0.63% | 32,664 |
| Mar 27, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 149,307 |
| Mar 26, 2026 | 1.56 | 1.59 | 1.53 | 1.59 | 1.59 | 4.28% | 104,417 |
| Mar 25, 2026 | 1.46 | 1.53 | 1.46 | 1.52 | 1.52 | 4.83% | 298,939 |
| Mar 24, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | 0.69% | 151,019 |
| Mar 23, 2026 | 1.44 | 1.47 | 1.41 | 1.44 | 1.44 | -1.71% | 198,283 |
| Mar 20, 2026 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 205,524 |
| Mar 19, 2026 | 1.54 | 1.54 | 1.48 | 1.48 | 1.48 | -4.22% | 174,881 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -1.60% | 192,843 |
| Mar 17, 2026 | 1.61 | 1.62 | 1.56 | 1.57 | 1.57 | -2.19% | 168,134 |
| Mar 16, 2026 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 0.63% | 425,357 |
| Mar 13, 2026 | 1.56 | 1.60 | 1.53 | 1.59 | 1.59 | 1.92% | 142,134 |
| Mar 12, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | -3.11% | 130,697 |
| Mar 11, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | 0.63% | 162,962 |
| Mar 10, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 2.56% | 781,036 |
| Mar 9, 2026 | 1.60 | 1.60 | 1.53 | 1.56 | 1.56 | -0.95% | 128,547 |
| Mar 6, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | -1.56% | 105,268 |
| Mar 5, 2026 | 1.61 | 1.64 | 1.60 | 1.60 | 1.60 | -0.31% | 367,093 |