Skip to main content
Osmond Resources Limited (ASX:OSM)
Australia flag Australia · Delayed Price · Currency is AUD
0.480
-0.045 (-8.57%)
At close: Mar 9, 2026

Osmond Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.520.520.470.480.48-8.57%192,849
Mar 5, 20260.540.540.520.530.53-0.94%39,145
Mar 4, 20260.550.550.520.530.53-2.75%67,467
Mar 3, 20260.600.600.520.550.55-9.17%90,589
Mar 2, 20260.600.600.600.600.60-56,567
Feb 27, 20260.600.600.590.600.60-56,476
Feb 26, 20260.580.610.580.600.602.56%84,466
Feb 25, 20260.600.600.580.590.59-3.31%118,718
Feb 24, 20260.600.610.590.610.614.31%251,389
Feb 23, 20260.670.670.580.580.58-7.94%412,561
Feb 20, 20260.580.630.570.630.6314.55%380,435
Feb 19, 20260.560.580.530.550.551.85%486,330
Feb 18, 20260.520.560.520.540.54-3.57%262,788
Feb 17, 20260.590.590.560.560.56-3.45%31,897
Feb 16, 20260.580.590.570.580.583.57%171,322
Feb 13, 20260.540.590.540.560.566.67%115,646
Feb 12, 20260.530.550.500.530.53-0.94%129,557
Feb 11, 20260.550.550.530.530.532.91%277,021
Feb 10, 20260.520.560.500.520.523.00%295,940
Feb 9, 20260.470.500.470.500.506.38%125,972
Feb 6, 20260.480.490.460.470.47-2.08%318,357
Feb 5, 20260.540.540.470.480.48-11.11%587,631
Feb 4, 20260.560.560.530.540.54-3.57%208,998
Feb 3, 20260.580.580.560.560.56-4.27%28,270
Feb 2, 20260.600.600.570.590.59-2.50%54,530
Jan 30, 20260.620.620.580.600.60-2.44%244,677
Jan 29, 20260.560.620.540.620.629.82%580,462
Jan 28, 20260.580.590.550.560.56-6.28%519,995
Jan 27, 20260.650.650.580.600.60-8.08%303,899
Jan 23, 20260.630.650.620.650.653.17%93,568
Jan 22, 20260.690.690.630.630.63-8.03%218,840
Jan 21, 20260.700.700.690.690.69-2.14%16,982
Jan 20, 20260.690.720.690.700.702.19%50,658
Jan 19, 20260.690.690.670.690.692.24%41,577
Jan 16, 20260.680.690.670.670.67-2.19%41,437
Jan 15, 20260.710.710.680.690.69-3.52%74,447
Jan 14, 20260.680.710.680.710.716.77%142,743
Jan 13, 20260.640.700.640.670.675.56%299,941
Jan 12, 20260.640.650.600.630.63-10.00%281,862
Jan 7, 20260.680.700.650.700.70-60,918
Jan 6, 20260.700.700.620.700.70-122,496
Jan 5, 20260.720.750.700.700.70-2.78%193,260
Jan 2, 20260.730.730.720.720.72-0.69%30,856
Dec 31, 20250.730.730.730.730.73-2.03%20,728
Dec 30, 20250.750.750.740.740.74-14,875
Dec 29, 20250.740.740.740.740.74-8,761
Dec 24, 20250.760.760.740.740.74-1.33%15,958
Dec 23, 20250.750.750.750.750.751.35%5,800
Dec 22, 20250.750.750.740.740.74-3.90%89,048
Dec 19, 20250.750.770.750.770.772.67%14,919
Dec 18, 20250.750.780.750.750.75-108,403
Dec 17, 20250.740.800.730.750.751.35%94,918
Dec 16, 20250.750.800.740.740.74-1.33%68,222
Dec 15, 20250.850.850.740.750.75-13.29%312,732
Dec 12, 20250.880.890.870.870.87-118,458
Dec 11, 20250.840.870.840.870.872.98%111,410
Dec 10, 20250.830.900.830.840.84-277,838
Dec 9, 20250.800.850.800.840.843.70%118,433
Dec 8, 20250.850.850.780.810.81-4.71%311,650
Dec 5, 20250.870.870.840.850.85-1.16%157,630
Dec 4, 20250.920.920.860.860.86-6.01%249,164
Dec 3, 20250.930.930.920.920.92-1.61%10,314
Dec 2, 20250.930.950.930.930.93-1.06%22,654
Dec 1, 20250.980.980.930.940.94-3.09%112,032
Nov 28, 20250.971.000.970.970.970.52%128,293
Nov 27, 20250.961.000.960.970.97-220,602
Nov 26, 20250.990.990.960.970.97-3.02%86,825
Nov 25, 20251.001.000.991.001.00-0.50%250,050
Nov 24, 20251.001.010.961.001.000.50%288,398
Nov 21, 20251.031.030.971.001.00-2.93%313,983
Nov 20, 20251.061.061.001.031.03-2.38%125,850
Nov 19, 20251.001.060.951.051.055.00%527,875
Nov 18, 20251.031.040.961.001.00-2.91%234,291
Nov 17, 20251.061.101.031.031.03-2.37%414,131
Nov 14, 20251.031.091.021.061.06-0.47%338,502
Nov 13, 20251.071.081.031.061.060.95%249,771
Nov 12, 20251.031.081.011.051.055.00%304,389
Nov 11, 20251.061.071.001.001.00-6.54%94,098
Nov 10, 20250.981.070.971.071.079.18%712,613
Nov 7, 20250.981.000.960.980.98-473,354
Nov 6, 20251.001.000.970.980.98-1.01%96,834
Nov 5, 20250.990.990.990.990.99-32,165
Nov 4, 20251.001.000.990.990.99-1.00%11,000
Nov 3, 20251.001.010.981.001.00-91,828
Oct 31, 20250.921.010.891.001.0012.36%620,013
Oct 30, 20250.800.900.800.890.8911.95%242,070
Oct 29, 20250.830.870.790.800.80-3.64%194,739
Oct 28, 20250.900.900.770.830.83-8.33%501,978
Oct 27, 20250.980.980.890.900.90-7.69%115,458
Oct 24, 20250.920.980.880.980.985.41%166,846
Oct 23, 20250.950.950.920.930.93-2.63%41,866
Oct 22, 20251.001.000.930.950.95-4.04%183,109
Oct 21, 20251.001.010.970.990.993.13%124,506
Oct 20, 20251.081.120.940.960.96-7.69%288,465
Oct 17, 20251.101.101.011.041.04-5.45%176,836
Oct 16, 20251.081.101.051.101.10-77,405
Oct 15, 20251.041.101.001.101.107.32%487,476
Oct 14, 20251.001.050.931.031.032.50%352,095
Oct 13, 20250.961.000.961.001.004.17%364,208
Oct 10, 20250.930.970.930.960.961.05%118,657