Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.650
-0.020 (-1.20%)
Jun 5, 2026, 4:10 PM AEST
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.69 | 0.90% | 226,526 |
| May 27, 2026 | 1.69 | 1.69 | 1.66 | 1.68 | 1.68 | -1.47% | 68,594 |
| May 26, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 1.80% | 227,106 |
| May 25, 2026 | 1.65 | 1.70 | 1.64 | 1.67 | 1.67 | 1.21% | 55,777 |
| May 22, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.08% | 85,662 |
| May 21, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 46,694 |
| May 20, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 1.20% | 214,224 |
| May 19, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 1.83% | 100,101 |
| May 18, 2026 | 1.71 | 1.74 | 1.64 | 1.64 | 1.64 | -5.76% | 81,383 |
| 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 |