Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Omni Bridgeway Limited | ASX:OBL | Australian Stock Exchange | Ordinary Share |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.055 | 5.37% | 1.08 | 1.065 | 1.095 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 1.09 | 1.0225 | 1.0225 | 267,517 | 07:50:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Nov 2024 | 1.025 | 0.02 | 1.99% | 0.96 | 1.04 | 1,089,135 |
| 26 Nov 2024 | 1.005 | -0.02 | -1.47% | 0.99 | 1.03 | 155,680 |
| 25 Nov 2024 | 1.02 | 0.02 | 1.49% | 1.00 | 1.04 | 245,786 |
| 22 Nov 2024 | 1.005 | 0.00 | 0.50% | 0.985 | 1.02 | 422,915 |
| 21 Nov 2024 | 1.00 | -0.005 | -0.50% | 0.995 | 1.03 | 182,024 |
| 20 Nov 2024 | 1.005 | -0.04 | -3.83% | 0.99 | 1.055 | 246,555 |
| 19 Nov 2024 | 1.045 | 0.12 | 12.37% | 0.915 | 1.045 | 275,865 |
| 18 Nov 2024 | 0.93 | 0.05 | 5.68% | 0.875 | 0.965 | 187,538 |
| 15 Nov 2024 | 0.88 | 0.005 | 0.57% | 0.85 | 0.9125 | 347,748 |
| 14 Nov 2024 | 0.875 | -0.015 | -1.69% | 0.86 | 0.91 | 321,433 |
| 13 Nov 2024 | 0.89 | -0.015 | -1.66% | 0.88 | 0.925 | 267,789 |
| 12 Nov 2024 | 0.905 | -0.005 | -0.55% | 0.865 | 0.905 | 68,746 |
| 11 Nov 2024 | 0.91 | 0.065 | 7.69% | 0.85 | 0.92 | 496,876 |
| 08 Nov 2024 | 0.845 | 0.0025 | 0.30% | 0.815 | 0.865 | 127,672 |
| 07 Nov 2024 | 0.8425 | -0.0075 | -0.88% | 0.8375 | 0.87 | 573,401 |
| 06 Nov 2024 | 0.85 | -0.01 | -1.16% | 0.84 | 0.87 | 45,475 |
| 05 Nov 2024 | 0.86 | 0.00 | 0.00% | 0.835 | 0.87 | 192,651 |
| 04 Nov 2024 | 0.86 | -0.03 | -3.37% | 0.845 | 0.90 | 234,548 |
| 01 Nov 2024 | 0.89 | -0.055 | -5.82% | 0.875 | 0.92 | 178,979 |
| 31 Oct 2024 | 0.945 | -0.005 | -0.53% | 0.93 | 0.99 | 723,034 |
| 30 Oct 2024 | 0.95 | 0.00 | 0.00% | 0.935 | 0.9525 | 70,474 |
| 29 Oct 2024 | 0.95 | 0.01 | 1.06% | 0.935 | 0.965 | 230,926 |
| 28 Oct 2024 | 0.94 | -0.04 | -4.08% | 0.93 | 0.98 | 47,561 |
| 25 Oct 2024 | 0.98 | -0.005 | -0.51% | 0.965 | 0.995 | 598,056 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.045 | 1.09 | 0.985 | 1.01 | 250,592 | 0.035 | 3.35% |
| 1 Month | 0.94 | 1.09 | 0.815 | 0.926565 | 268,259 | 0.14 | 14.89% |
| 3 Months | 1.00 | 1.19 | 0.815 | 0.949752 | 579,163 | 0.08 | 8.00% |
| 6 Months | 0.91 | 1.19 | 0.785 | 0.944827 | 533,170 | 0.17 | 18.68% |
| 1 Year | 1.49 | 1.7725 | 0.67 | 1.14 | 675,406 | -0.41 | -27.52% |
| 3 Years | 3.04 | 4.93 | 0.67 | 2.36 | 582,889 | -1.96 | -64.47% |
| 5 Years | 3.36 | 5.38 | 0.67 | 3.02 | 647,598 | -2.28 | -67.86% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
