Skip to main content
Omega Oil & Gas Limited (ASX:OMA)
Australia flag Australia · Delayed Price · Currency is AUD
0.885
-0.105 (-10.61%)
Apr 29, 2026, 4:15 PM AEST

Omega Oil & Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.990.990.930.95--4.04%262,074
Apr 28, 20261.011.040.980.990.99-1.00%2,182,531
Apr 27, 20261.071.080.991.001.00-4.76%2,149,043
Apr 24, 20261.001.070.961.051.058.25%3,977,312
Apr 23, 20260.910.990.910.970.9712.79%3,487,273
Apr 20, 20260.910.910.860.860.86-3.91%1,389,885
Apr 17, 20260.900.920.850.900.901.70%1,969,536
Apr 16, 20260.840.930.830.880.885.39%2,838,415
Apr 15, 20260.840.840.790.840.84-0.60%2,014,104
Apr 14, 20260.870.870.830.840.84-2.33%3,019,585
Apr 13, 20260.890.900.840.860.86-0.58%2,883,051
Apr 10, 20260.910.930.860.870.87-0.57%3,881,509
Apr 9, 20260.870.910.840.870.871.16%3,178,599
Apr 8, 20260.780.870.760.860.867.50%8,348,725
Apr 7, 20260.780.850.770.800.806.67%2,596,109
Apr 2, 20260.850.850.730.750.75-9.09%2,937,773
Apr 1, 20260.800.850.760.830.835.77%2,524,600
Mar 31, 20260.760.800.720.780.789.09%4,536,994
Mar 30, 20260.640.750.640.720.7221.19%5,972,774
Mar 27, 20260.610.610.580.590.59-0.84%1,985,748
Mar 26, 20260.610.640.590.600.60-2.46%701,109
Mar 25, 20260.570.620.570.610.619.91%709,259
Mar 24, 20260.570.570.550.560.56-2.63%586,518
Mar 23, 20260.590.600.560.570.57-6.56%1,861,888
Mar 20, 20260.590.620.580.610.613.39%1,369,709
Mar 19, 20260.590.610.580.590.590.85%2,678,578
Mar 18, 20260.590.610.580.590.59-317,994
Mar 17, 20260.630.630.590.590.59-4.88%279,251
Mar 16, 20260.640.660.600.620.62-1.60%2,354,124
Mar 13, 20260.600.630.560.630.637.76%1,419,080
Mar 12, 20260.590.600.580.580.580.87%308,222
Mar 11, 20260.590.590.570.580.58-1.71%205,683
Mar 10, 20260.630.630.570.590.59-2.50%697,474
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