Skip to main content
Omega Oil & Gas Limited (ASX:OMA)
Australia flag Australia · Delayed Price · Currency is AUD
0.575
-0.025 (-4.17%)
Mar 10, 2026, 1:07 PM AEST

Omega Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.570.610.550.600.605.26%1,133,912
Mar 6, 20260.570.570.540.570.571.79%522,123
Mar 5, 20260.570.580.560.560.56-0.88%817,356
Mar 4, 20260.580.580.560.570.57-1.74%422,671
Mar 3, 20260.590.590.570.580.58-0.86%502,011
Mar 2, 20260.580.600.560.580.580.87%337,354
Feb 27, 20260.570.590.570.580.58-0.86%895,080
Feb 26, 20260.620.620.570.580.58-2.52%1,135,196
Feb 25, 20260.580.600.560.600.606.25%572,737
Feb 24, 20260.570.580.550.560.56-940,390
Feb 23, 20260.580.590.540.560.56-2.61%1,183,745
Feb 20, 20260.540.580.540.580.589.52%1,608,618
Feb 19, 20260.540.540.510.530.531.94%823,620
Feb 18, 20260.520.530.510.520.52-876,461
Feb 17, 20260.530.530.510.520.52-0.96%654,076
Feb 16, 20260.540.540.510.520.524.00%1,336,463
Feb 13, 20260.530.530.500.500.50-5.66%975,366
Feb 12, 20260.540.560.500.530.532.91%2,613,498
Feb 11, 20260.460.520.460.520.5214.44%4,922,864
Feb 10, 20260.450.510.450.450.454.65%2,308,707
Feb 9, 20260.430.450.430.430.433.61%346,332
Feb 6, 20260.410.420.390.420.42-2.35%665,919
Feb 5, 20260.440.440.410.430.43-624,562
Feb 4, 20260.430.440.410.430.431.19%341,534
Feb 3, 20260.430.430.420.420.42-790,133
Feb 2, 20260.440.440.420.420.42-2.33%901,088
Jan 30, 20260.450.450.420.430.43-7.53%936,821
Jan 29, 20260.450.470.440.470.473.33%457,230
Jan 28, 20260.450.460.450.450.45-186,922
Jan 27, 20260.460.470.440.450.45-399,307
Jan 23, 20260.450.460.440.450.452.27%368,150
Jan 22, 20260.480.480.440.440.44-5.38%289,024
Jan 21, 20260.490.490.430.470.47-1,105,149
Jan 20, 20260.470.500.460.470.47-1.06%393,392
Jan 19, 20260.430.470.420.470.4711.90%290,641
Jan 16, 20260.440.440.420.420.42-4.55%405,085
Jan 15, 20260.450.460.430.440.44-441,326
Jan 14, 20260.410.450.410.440.4410.00%988,171
Jan 13, 20260.420.420.400.400.40-3.61%568,885
Jan 12, 20260.410.420.400.420.423.75%199,940
Jan 9, 20260.390.400.390.400.402.56%381,759
Jan 8, 20260.420.420.390.390.39-7.14%225,337
Jan 7, 20260.420.420.400.420.421.20%346,106
Jan 6, 20260.420.430.410.420.42-1.19%67,188
Jan 5, 20260.420.430.410.420.421.20%102,016
Jan 2, 20260.420.430.410.420.42-4.60%410,522
Dec 31, 20250.420.440.410.440.444.82%1,541,975
Dec 30, 20250.410.420.400.420.422.47%353,835
Dec 29, 20250.410.420.390.410.41-2.41%467,769
Dec 24, 20250.400.420.400.420.423.75%255,840
Dec 23, 20250.410.410.390.400.40-1.23%712,591
Dec 22, 20250.400.410.390.410.415.19%353,717
Dec 19, 20250.400.400.390.390.39-254,690
Dec 18, 20250.390.400.390.390.39-3.75%307,551
Dec 17, 20250.410.410.390.400.40-1,251,866
Dec 16, 20250.390.410.390.400.405.26%1,677,320
Dec 15, 20250.390.390.380.380.38-3.80%482,202
Dec 12, 20250.380.400.380.400.405.33%615,017
Dec 11, 20250.380.380.370.380.38-404,293
Dec 10, 20250.390.390.370.380.382.74%58,954
Dec 9, 20250.380.380.360.370.37-2.67%641,009
Dec 8, 20250.400.400.380.380.38-5.06%397,753
Dec 5, 20250.400.430.390.400.40-855,470
Dec 4, 20250.410.420.390.400.40-3.66%237,178
Dec 3, 20250.380.430.380.410.416.49%1,504,415
Dec 2, 20250.370.390.370.390.394.05%671,429
Dec 1, 20250.410.410.370.370.37-8.64%788,033
Nov 28, 20250.380.410.370.410.416.58%675,023
Nov 27, 20250.390.390.380.380.38-2.56%1,069,449
Nov 26, 20250.370.400.350.390.398.33%1,241,645
Nov 25, 20250.360.370.350.360.36-607,938
Nov 20, 20250.350.360.340.360.364.35%204,984
Nov 19, 20250.350.350.340.350.356.15%1,659,475
Nov 18, 20250.370.370.320.330.33-9.72%637,157
Nov 17, 20250.350.370.340.360.362.86%514,720
Nov 14, 20250.350.360.340.350.35-1.41%800,579
Nov 13, 20250.370.390.350.360.36-1.39%779,624
Nov 12, 20250.380.380.340.360.36-1.37%1,638,322
Nov 11, 20250.360.370.350.370.371.39%682,367
Nov 10, 20250.360.360.350.360.36-687,802
Nov 7, 20250.380.380.360.360.36-5.26%493,499
Nov 6, 20250.380.380.370.380.387.04%1,051,117
Nov 5, 20250.370.380.350.360.36-5.33%1,856,059
Nov 4, 20250.390.390.350.380.384.17%2,376,221
Nov 3, 20250.380.390.360.360.36-5.26%1,334,388
Oct 31, 20250.390.390.380.380.38-2.56%99,150
Oct 30, 20250.400.410.390.390.39-315,096
Oct 29, 20250.400.400.390.390.39-183,624
Oct 28, 20250.400.400.380.390.39-809,876
Oct 27, 20250.410.410.390.390.39-1.27%1,102,736
Oct 24, 20250.400.410.400.400.401.28%80,889
Oct 23, 20250.400.410.390.390.39-563,376
Oct 22, 20250.400.400.390.390.39-1.27%558,227
Oct 21, 20250.430.430.400.400.40-2.47%407,223
Oct 20, 20250.410.420.400.410.41-1,084,593
Oct 17, 20250.420.420.410.410.41-3.57%1,626,585
Oct 16, 20250.420.440.420.420.422.44%651,991
Oct 15, 20250.430.430.410.410.41-1.20%1,214,974
Oct 14, 20250.400.420.400.420.422.47%615,142
Oct 13, 20250.420.430.390.410.41-4.71%2,134,594