Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.435
+0.030 (2.14%)
Aug 27, 2026, 4:10 PM AEST
Omni Bridgeway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.46 | 1.46 | 1.39 | 1.43 | - | 1.78% | 628,903 |
| 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 |
| 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 |