Omni Bridgeway Limited (ASX:OBL)
Australia
· Delayed Price · Currency is AUD 1.560
-0.015 (-0.95%)
At close: Mar 9, 2026
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 1.56 | 1.60 | 1.52 | 1.52 | 1.52 | -3.49% | 470,018 |
| Feb 11, 2026 | 1.50 | 1.58 | 1.48 | 1.58 | 1.58 | 5.35% | 237,199 |
| Feb 10, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | 2.05% | 128,327 |
| Feb 9, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 462,638 |
| Feb 6, 2026 | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | -0.34% | 79,442 |
| Feb 5, 2026 | 1.47 | 1.51 | 1.47 | 1.48 | 1.48 | - | 92,016 |
| Feb 4, 2026 | 1.50 | 1.50 | 1.44 | 1.48 | 1.48 | -2.95% | 164,433 |
| Feb 3, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | -1.61% | 41,987 |
| Feb 2, 2026 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 0.65% | 60,171 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 2.67% | 132,766 |
| Jan 29, 2026 | 1.54 | 1.55 | 1.48 | 1.50 | 1.50 | -3.23% | 78,904 |
| Jan 28, 2026 | 1.56 | 1.57 | 1.54 | 1.55 | 1.55 | - | 23,821 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -3.13% | 92,352 |
| Jan 23, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 3.90% | 76,911 |
| Jan 22, 2026 | 1.53 | 1.59 | 1.48 | 1.54 | 1.54 | -2.53% | 129,707 |
| Jan 21, 2026 | 1.44 | 1.59 | 1.43 | 1.58 | 1.58 | 1.94% | 206,124 |
| Jan 20, 2026 | 1.45 | 1.55 | 1.44 | 1.55 | 1.55 | 6.90% | 243,994 |
| Jan 19, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 1.05% | 35,020 |
| Jan 16, 2026 | 1.44 | 1.45 | 1.39 | 1.44 | 1.44 | -0.69% | 93,578 |
| Jan 15, 2026 | 1.43 | 1.46 | 1.43 | 1.45 | 1.45 | 1.05% | 52,768 |
| Jan 14, 2026 | 1.43 | 1.45 | 1.43 | 1.43 | 1.43 | -0.35% | 21,191 |
| Jan 13, 2026 | 1.44 | 1.46 | 1.44 | 1.44 | 1.44 | -0.35% | 34,710 |
| Jan 12, 2026 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | -0.35% | 54,899 |
| Jan 9, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | -0.34% | 18,390 |
| Jan 8, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 61,684 |
| Jan 7, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 1.77% | 169,061 |
| Jan 6, 2026 | 1.38 | 1.45 | 1.38 | 1.42 | 1.42 | 2.54% | 123,750 |
| Jan 5, 2026 | 1.43 | 1.43 | 1.35 | 1.38 | 1.38 | -3.50% | 108,329 |
| Jan 2, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -2.05% | 38,123 |
| Dec 31, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.34% | 75,228 |
| Dec 30, 2025 | 1.45 | 1.50 | 1.43 | 1.50 | 1.50 | 3.10% | 56,069 |
| Dec 29, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | - | 49,101 |
| Dec 24, 2025 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 47,564 |
| Dec 23, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -2.95% | 40,441 |
| Dec 22, 2025 | 1.49 | 1.54 | 1.49 | 1.53 | 1.53 | -0.33% | 52,614 |
| Dec 19, 2025 | 1.53 | 1.59 | 1.53 | 1.53 | 1.53 | -0.65% | 458,523 |
| Dec 18, 2025 | 1.51 | 1.54 | 1.50 | 1.54 | 1.54 | 1.99% | 119,274 |
| Dec 17, 2025 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | 1.34% | 84,678 |
| Dec 16, 2025 | 1.51 | 1.53 | 1.46 | 1.49 | 1.49 | -2.61% | 56,404 |
| Dec 15, 2025 | 1.54 | 1.54 | 1.49 | 1.53 | 1.53 | 1.32% | 43,236 |
| Dec 12, 2025 | 1.55 | 1.55 | 1.49 | 1.51 | 1.51 | -1.63% | 146,467 |
| Dec 11, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.66% | 113,682 |
| Dec 10, 2025 | 1.51 | 1.54 | 1.50 | 1.53 | 1.53 | 2.69% | 150,560 |
| Dec 9, 2025 | 1.52 | 1.53 | 1.49 | 1.49 | 1.49 | -3.88% | 19,553 |
| Dec 8, 2025 | 1.54 | 1.55 | 1.51 | 1.55 | 1.55 | -0.64% | 59,537 |
| Dec 5, 2025 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.30% | 65,122 |
| Dec 4, 2025 | 1.54 | 1.57 | 1.54 | 1.54 | 1.54 | -0.32% | 76,952 |
| Dec 3, 2025 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -1.60% | 68,076 |
| Dec 2, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | 0.32% | 517,359 |
| Dec 1, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.95% | 115,314 |
| Nov 28, 2025 | 1.57 | 1.60 | 1.56 | 1.58 | 1.58 | - | 51,575 |
| Nov 27, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 1.29% | 77,101 |
| Nov 26, 2025 | 1.50 | 1.57 | 1.49 | 1.56 | 1.56 | 2.98% | 175,486 |
| Nov 25, 2025 | 1.51 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 60,152 |
| Nov 24, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | 1.33% | 48,341 |
| Nov 21, 2025 | 1.49 | 1.55 | 1.47 | 1.50 | 1.50 | -0.66% | 132,772 |
| Nov 20, 2025 | 1.48 | 1.54 | 1.48 | 1.51 | 1.51 | 0.33% | 120,084 |
| Nov 19, 2025 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 0.33% | 559,823 |
| Nov 18, 2025 | 1.51 | 1.54 | 1.46 | 1.50 | 1.50 | -3.85% | 1,043,858 |
| Nov 17, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | - | 99,923 |
| Nov 14, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 177,705 |
| Nov 13, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 1,656,636 |
| Nov 12, 2025 | 1.54 | 1.56 | 1.54 | 1.54 | 1.54 | -0.65% | 809,625 |
| Nov 11, 2025 | 1.53 | 1.56 | 1.51 | 1.55 | 1.55 | -0.64% | 593,668 |
| Nov 10, 2025 | 1.47 | 1.58 | 1.46 | 1.56 | 1.56 | 6.12% | 475,949 |
| Nov 7, 2025 | 1.57 | 1.57 | 1.47 | 1.47 | 1.47 | -5.77% | 301,890 |
| Nov 6, 2025 | 1.57 | 1.61 | 1.52 | 1.56 | 1.56 | -2.19% | 293,150 |
| Nov 5, 2025 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | -3.33% | 544,379 |
| Nov 4, 2025 | 1.66 | 1.73 | 1.63 | 1.65 | 1.65 | -2.37% | 420,187 |
| Nov 3, 2025 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 5.96% | 161,409 |
| Oct 31, 2025 | 1.58 | 1.63 | 1.56 | 1.60 | 1.60 | 0.31% | 6,157,521 |
| Oct 30, 2025 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 92,995 |
| Oct 29, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 253,928 |
| Oct 28, 2025 | 1.60 | 1.63 | 1.57 | 1.61 | 1.61 | 0.63% | 786,437 |
| Oct 27, 2025 | 1.59 | 1.63 | 1.59 | 1.60 | 1.60 | 0.63% | 180,942 |
| Oct 24, 2025 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | - | 411,734 |
| Oct 23, 2025 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | -0.63% | 65,745 |
| Oct 22, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | - | 217,650 |
| Oct 21, 2025 | 1.60 | 1.61 | 1.57 | 1.60 | 1.60 | 0.31% | 267,520 |
| Oct 20, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.31% | 114,671 |
| Oct 17, 2025 | 1.60 | 1.65 | 1.57 | 1.59 | 1.59 | -0.93% | 312,433 |
| Oct 16, 2025 | 1.62 | 1.66 | 1.59 | 1.61 | 1.61 | -3.02% | 207,975 |
| Oct 15, 2025 | 1.57 | 1.68 | 1.57 | 1.66 | 1.66 | 3.44% | 269,531 |