Omni Bridgeway Limited (ASX:OBL)
Australia · Delayed Price · Currency is AUD 1.635
-0.005 (-0.30%)
Jul 17, 2026, 4:11 PM AEST
Omni Bridgeway Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |