Omni Bridgeway Limited (ASX:OBL)
Australia
· Delayed Price · Currency is AUD 1.755
+0.010 (0.57%)
Sep 26, 2025, 4:10 PM AEST
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.73 | 1.80 | 1.73 | 1.76 | 1.76 | 0.57% | 86,638 |
| Sep 25, 2025 | 1.76 | 1.78 | 1.75 | 1.75 | 1.75 | -2.23% | 21,693 |
| Sep 24, 2025 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | 1.13% | 65,425 |
| Sep 23, 2025 | 1.76 | 1.86 | 1.75 | 1.77 | 1.77 | -0.56% | 93,862 |
| Sep 22, 2025 | 1.79 | 1.83 | 1.78 | 1.78 | 1.78 | -0.56% | 86,591 |
| Sep 19, 2025 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 302,243 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.75 | 1.75 | 1.75 | -4.37% | 80,522 |
| Sep 17, 2025 | 1.76 | 1.85 | 1.75 | 1.83 | 1.83 | 4.57% | 405,510 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.74 | 1.75 | 1.75 | -6.42% | 177,438 |
| Sep 15, 2025 | 1.76 | 1.89 | 1.75 | 1.87 | 1.87 | 5.65% | 570,512 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | - | 373,147 |
| Sep 11, 2025 | 1.70 | 1.82 | 1.66 | 1.77 | 1.77 | 4.12% | 871,107 |
| Sep 10, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | -0.58% | 236,738 |
| Sep 9, 2025 | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -1.72% | 174,518 |
| Sep 8, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 47,401 |
| Sep 5, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | - | 84,871 |
| Sep 4, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | - | 119,308 |
| Sep 3, 2025 | 1.74 | 1.77 | 1.72 | 1.75 | 1.75 | 0.57% | 230,041 |
| Sep 2, 2025 | 1.70 | 1.76 | 1.67 | 1.74 | 1.74 | 2.96% | 478,815 |
| Sep 1, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 4.32% | 276,015 |
| Aug 29, 2025 | 1.60 | 1.69 | 1.60 | 1.62 | 1.62 | 0.62% | 253,724 |
| Aug 28, 2025 | 1.58 | 1.69 | 1.55 | 1.61 | 1.61 | 3.21% | 322,970 |
| Aug 27, 2025 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -1.27% | 106,129 |
| Aug 26, 2025 | 1.50 | 1.60 | 1.48 | 1.58 | 1.58 | 4.64% | 406,096 |
| Aug 25, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.67% | 106,672 |
| Aug 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 9 |
| Aug 22, 2025 | 1.51 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 14,244 |
| Aug 21, 2025 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | 0.66% | 80,781 |
| Aug 20, 2025 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -0.66% | 37,257 |
| Aug 19, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | - | 313,130 |
| Aug 18, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 0.66% | 136,857 |
| Aug 15, 2025 | 1.49 | 1.52 | 1.40 | 1.51 | 1.51 | -1.31% | 217,229 |
| Aug 14, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 2.68% | 68,683 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 97,958 |
| Aug 12, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 27,158 |
| Aug 11, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.35% | 107,694 |
| Aug 8, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | - | 47,151 |
| Aug 7, 2025 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -1.33% | 257,803 |
| Aug 6, 2025 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 1.35% | 91,676 |
| Aug 5, 2025 | 1.45 | 1.53 | 1.45 | 1.48 | 1.48 | - | 116,714 |
| Aug 4, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.78% | 263,150 |
| Aug 1, 2025 | 1.43 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 166,114 |
| Jul 31, 2025 | 1.43 | 1.45 | 1.39 | 1.43 | 1.43 | 3.62% | 169,085 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -4.17% | 40,590 |
| Jul 29, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 102,138 |
| Jul 28, 2025 | 1.45 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 98,169 |
| Jul 25, 2025 | 1.39 | 1.48 | 1.37 | 1.47 | 1.47 | 6.52% | 172,597 |
| Jul 24, 2025 | 1.34 | 1.40 | 1.34 | 1.38 | 1.38 | 2.99% | 61,895 |
| Jul 23, 2025 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -2.19% | 197,515 |
| Jul 22, 2025 | 1.39 | 1.42 | 1.36 | 1.37 | 1.37 | -1.44% | 430,413 |