Skip to main content
Osmond Resources Limited (ASX:OSM)
Australia flag Australia · Delayed Price · Currency is AUD
0.605
+0.005 (0.83%)
Apr 29, 2026, 2:05 PM AEST

Osmond Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.600.610.600.61-0.83%7,424
Apr 28, 20260.600.610.600.600.60-74,741
Apr 27, 20260.610.610.600.600.60-3.23%4,774
Apr 24, 20260.630.630.620.620.62-1.59%83,500
Apr 23, 20260.640.640.630.630.63-1.56%41,166
Apr 22, 20260.600.640.600.640.644.92%95,055
Apr 21, 20260.610.620.610.610.614.27%32,920
Apr 20, 20260.580.590.580.590.590.86%8,016
Apr 17, 20260.590.600.580.580.58-6.45%35,228
Apr 16, 20260.650.650.620.620.625.08%46,590
Apr 15, 20260.650.650.580.590.59-7.81%32,368
Apr 13, 20260.640.650.610.640.640.39%152,967
Apr 10, 20260.660.670.640.640.64-0.39%128,609
Apr 9, 20260.610.680.610.640.645.79%468,034
Apr 8, 20260.570.610.570.610.616.14%128,127
Apr 7, 20260.550.580.550.570.573.64%191,506
Apr 2, 20260.520.560.520.550.556.80%433,970
Apr 1, 20260.490.520.490.520.527.29%182,797
Mar 31, 20260.470.490.450.480.48-28,118
Mar 30, 20260.500.500.480.480.48-3.03%9,711
Mar 27, 20260.500.500.490.500.503.13%26,830
Mar 26, 20260.500.500.480.480.48-4.00%10,046
Mar 25, 20260.470.500.470.500.508.70%173,926
Mar 24, 20260.500.500.460.460.461.10%132,632
Mar 23, 20260.500.500.450.460.46-7.14%466,124
Mar 20, 20260.440.540.440.490.4911.36%180,342
Mar 19, 20260.540.540.430.440.44-10.20%262,486
Mar 18, 20260.500.510.480.490.49-3.92%72,762
Mar 17, 20260.540.540.490.510.51-5.56%56,060
Mar 16, 20260.570.570.540.540.54-8.47%25,961
Mar 13, 20260.550.590.550.590.5911.32%86,334
Mar 12, 20260.530.550.530.530.53-2.75%161,500
Mar 11, 20260.540.570.530.550.5513.54%85,473
Mar 10, 20260.480.480.480.480.48-6,923
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