Skip to main content
OM Holdings Limited (ASX:OMH)
Australia flag Australia · Delayed Price · Currency is AUD
0.275
+0.005 (1.85%)
Apr 28, 2026, 11:04 AM AEST

OM Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.280.280.280.280.281.85%4,735
Apr 22, 20260.270.280.270.270.27-3.57%7,264
Apr 21, 20260.280.280.280.280.28-49,308
Apr 20, 20260.280.290.280.280.28-143,991
Apr 17, 20260.270.280.270.280.281.82%22,166
Apr 16, 20260.270.280.270.280.28-6,260
Apr 15, 20260.280.280.280.280.281.85%90
Apr 14, 20260.270.270.270.270.271.89%44,550
Apr 13, 20260.260.270.260.270.271.92%13,280
Apr 10, 20260.260.260.260.260.260.97%186,209
Apr 9, 20260.250.260.250.260.263.00%291,439
Apr 8, 20260.250.250.250.250.254.17%201,834
Apr 7, 20260.240.250.240.240.24-2.04%30,661
Apr 2, 20260.250.250.250.250.252.08%30,000
Apr 1, 20260.250.250.240.240.24-5.88%53,429
Mar 31, 20260.250.260.240.260.262.00%57,026
Mar 30, 20260.250.260.240.250.25-55,197
Mar 27, 20260.250.250.250.250.25-22,000
Mar 26, 20260.250.250.250.250.25-4,500
Mar 25, 20260.250.250.250.250.25-113,725
Mar 24, 20260.260.260.250.250.25-3,200
Mar 23, 20260.250.250.250.250.25-3.85%51,706
Mar 20, 20260.260.260.260.260.26-14,568
Mar 19, 20260.230.260.230.260.266.12%40,549
Mar 18, 20260.250.250.250.250.25-3.92%4,146
Mar 17, 20260.260.260.260.260.26-1.92%2,000
Mar 16, 20260.250.260.230.260.26-218,494
Mar 13, 20260.260.260.260.260.261.96%26,405
Mar 12, 20260.260.260.260.260.26-255,118
Mar 11, 20260.260.260.260.260.26-1.92%296,099
Mar 10, 20260.260.270.250.260.26-370,012
Mar 9, 20260.260.270.230.260.26-1.89%353,898
Mar 6, 20260.270.270.260.270.27-9,106
Mar 5, 20260.270.270.260.270.27-42,076
Mar 4, 20260.270.270.270.270.27-1.85%53,690
Mar 3, 20260.270.280.270.270.271.89%32,090
Mar 2, 20260.280.280.260.270.271.92%156,765
Feb 27, 20260.270.270.260.260.26-1.89%84,703
Feb 26, 20260.270.270.270.270.27-1.85%27,071
Feb 25, 20260.280.280.270.270.27-138,694
Feb 24, 20260.280.280.270.270.27-1.82%2,808
Feb 23, 20260.280.280.270.280.28-16,423
Feb 20, 20260.280.280.270.280.28-8,788
Feb 19, 20260.280.280.260.280.28-1.79%133,229
Feb 18, 20260.290.290.280.280.281.82%8,139
Feb 17, 20260.290.290.280.280.28-16,002
Feb 16, 20260.280.290.280.280.28-1.79%13,280
Feb 13, 20260.280.290.270.280.28-245,553
Feb 12, 20260.280.280.280.280.281.82%54,724
Feb 11, 20260.290.290.280.280.28-3.51%294,146
Feb 10, 20260.280.290.280.290.291.79%39,704
Feb 9, 20260.280.290.280.280.28-1.75%31,744
Feb 6, 20260.270.290.270.290.295.56%140,993
Feb 5, 20260.290.290.270.270.27-8.47%87,973
Feb 4, 20260.290.300.290.300.30-29,321
Feb 3, 20260.280.330.280.300.305.36%544,194
Feb 2, 20260.290.290.280.280.28-3.45%45,751
Jan 30, 20260.310.310.290.290.29-4.92%279,730
Jan 29, 20260.310.310.290.310.31-137,424
Jan 28, 20260.310.310.300.310.31-7.58%18,490
Jan 27, 20260.310.330.300.330.33-115,773
Jan 23, 20260.330.330.330.330.331.54%25,000
Jan 22, 20260.320.330.300.330.333.17%42,089
Jan 21, 20260.310.320.310.320.32-11,263
Jan 20, 20260.320.320.310.320.32-19,890
Jan 19, 20260.310.320.310.320.32-24,583
Jan 16, 20260.320.330.320.320.32-1.56%123,460
Jan 15, 20260.330.330.320.320.32-3.03%165,440
Jan 14, 20260.340.340.330.330.33-74,800
Jan 13, 20260.350.350.330.330.33-2.94%53,423
Jan 12, 20260.330.350.320.340.344.62%160,801
Jan 9, 20260.330.330.320.330.33-60,699
Jan 8, 20260.300.330.300.330.3312.07%372,385
Jan 7, 20260.290.300.290.290.29-41,849
Jan 6, 20260.280.310.280.290.295.45%276,741
Jan 5, 20260.260.280.260.280.283.77%68,022
Jan 2, 20260.270.270.270.270.27-9,458
Dec 31, 20250.260.270.260.270.271.92%47,832
Dec 30, 20250.250.260.250.260.261.96%66,668
Dec 29, 20250.260.260.260.260.26-5.56%53,475
Dec 24, 20250.270.270.270.270.273.85%43,699
Dec 23, 20250.250.270.250.260.26-7.14%168,895
Dec 22, 20250.260.280.260.280.289.80%193,061
Dec 19, 20250.260.260.250.260.26-160,232
Dec 18, 20250.250.260.250.260.26-1.92%34,000
Dec 17, 20250.260.260.260.260.26-2,000
Dec 16, 20250.260.260.260.260.26-1.89%2,000
Dec 15, 20250.270.270.270.270.273.92%200
Dec 12, 20250.260.260.260.260.26-1.92%3,253
Dec 11, 20250.270.270.260.260.261.96%28,332
Dec 10, 20250.260.270.260.260.26-3.77%3,545
Dec 9, 20250.270.270.270.270.271.92%500
Dec 8, 20250.270.270.260.260.26-1.89%137,023
Dec 5, 20250.270.270.260.270.271.92%234,230
Dec 4, 20250.280.280.260.260.26-3.70%26,098
Dec 3, 20250.270.280.260.270.275.88%424,946
Dec 2, 20250.260.270.260.260.26-3.77%199,902
Dec 1, 20250.260.270.260.270.271.92%199,820
Nov 28, 20250.260.260.260.260.264.00%6,786
Nov 27, 20250.250.260.250.250.25-244,077