Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.740
+0.090 (5.45%)
Apr 28, 2026, 4:10 PM AEST
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | 0.31% | 265,414 |
| Mar 3, 2026 | 1.58 | 1.64 | 1.54 | 1.60 | 1.60 | -1.23% | 260,478 |
| Mar 2, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | 2.21% | 312,781 |
| Feb 27, 2026 | 1.61 | 1.64 | 1.56 | 1.59 | 1.59 | -3.35% | 83,454 |
| Feb 26, 2026 | 1.56 | 1.65 | 1.54 | 1.64 | 1.64 | 5.81% | 374,491 |
| Feb 25, 2026 | 1.52 | 1.58 | 1.50 | 1.55 | 1.55 | 2.65% | 123,588 |
| Feb 24, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 0.33% | 3,238 |
| Feb 23, 2026 | 1.51 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 10,662 |
| Feb 20, 2026 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | -1.60% | 16,964 |
| Feb 19, 2026 | 1.53 | 1.58 | 1.53 | 1.56 | 1.56 | - | 33,313 |
| Feb 18, 2026 | 1.55 | 1.59 | 1.53 | 1.56 | 1.56 | 3.31% | 40,598 |
| Feb 17, 2026 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | 1.00% | 18,308 |
| Feb 16, 2026 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | - | 32,027 |
| Feb 13, 2026 | 1.58 | 1.60 | 1.50 | 1.50 | 1.50 | -1.64% | 22,614 |