Omni Bridgeway Limited (ASX:OBL)
Australia
· Delayed Price · Currency is AUD 1.555
+0.020 (1.30%)
At close: Dec 5, 2025
Omni Bridgeway Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 1.52 | 1.60 | 1.52 | 1.60 | 1.60 | 1.27% | 137,873 |
| Oct 13, 2025 | 1.59 | 1.61 | 1.54 | 1.58 | 1.58 | -2.17% | 267,703 |
| Oct 10, 2025 | 1.61 | 1.62 | 1.59 | 1.62 | 1.62 | 0.94% | 214,051 |
| Oct 9, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 0.95% | 159,965 |
| Oct 8, 2025 | 1.60 | 1.64 | 1.56 | 1.59 | 1.59 | -2.16% | 153,245 |
| Oct 7, 2025 | 1.64 | 1.67 | 1.59 | 1.62 | 1.62 | -3.57% | 249,674 |
| Oct 6, 2025 | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | 1.82% | 46,958 |
| Oct 3, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | -1.20% | 39,857 |
| Oct 2, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | 2.77% | 107,833 |
| Oct 1, 2025 | 1.69 | 1.73 | 1.63 | 1.63 | 1.63 | -4.41% | 218,135 |
| Sep 30, 2025 | 1.74 | 1.76 | 1.66 | 1.70 | 1.70 | -2.30% | 331,374 |
| Sep 29, 2025 | 1.76 | 1.82 | 1.74 | 1.74 | 1.74 | -0.85% | 269,536 |
| 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 | -2.51% | 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 | -4.11% | 80,522 |
| Sep 17, 2025 | 1.76 | 1.85 | 1.75 | 1.83 | 1.83 | 4.29% | 405,510 |
| Sep 16, 2025 | 1.90 | 1.90 | 1.74 | 1.75 | 1.75 | -6.17% | 177,438 |
| Sep 15, 2025 | 1.76 | 1.89 | 1.75 | 1.87 | 1.87 | 5.67% | 570,512 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.75 | 1.77 | 1.77 | -0.28% | 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 | -0.29% | 236,738 |
| Sep 9, 2025 | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -2.01% | 174,518 |
| Sep 8, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.29% | 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 | -0.29% | 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 | 3.26% | 478,815 |
| Sep 1, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | 4.33% | 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 | 3.22% | 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 | 4.30% | 406,096 |
| Aug 25, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | 0.33% | 106,672 |
| 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 | -0.99% | 37,257 |
| Aug 19, 2025 | 1.50 | 1.54 | 1.48 | 1.52 | 1.52 | 0.33% | 313,130 |
| Aug 18, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 0.33% | 136,857 |
| Aug 15, 2025 | 1.49 | 1.52 | 1.40 | 1.51 | 1.51 | -0.98% | 217,229 |
| Aug 14, 2025 | 1.48 | 1.54 | 1.48 | 1.53 | 1.53 | 2.35% | 68,683 |
| Aug 13, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.33% | 97,958 |
| Aug 12, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | -0.33% | 27,158 |
| Aug 11, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.69% | 107,694 |
| Aug 8, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | -0.34% | 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 | 3.14% | 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 | 3.26% | 169,085 |
| Jul 30, 2025 | 1.47 | 1.47 | 1.38 | 1.38 | 1.38 | -3.83% | 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 | -1.02% | 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 |
| Jul 21, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 0.36% | 53,654 |