Omni Bridgeway Limited (OBL)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.9801980198 | 1.01 | 1.07 | 0.96 | 433789 | 1.03007658 | DE |
| 4 | 0.125 | 13.8121546961 | 0.905 | 1.07 | 0.785 | 854732 | 0.91969339 | DE |
| 12 | -0.48 | -31.7880794702 | 1.51 | 1.52 | 0.67 | 1057390 | 0.94084016 | DE |
| 26 | -0.27 | -20.7692307692 | 1.3 | 1.7725 | 0.67 | 803633 | 1.16632453 | DE |
| 52 | -1.55 | -60.0775193798 | 2.58 | 2.99 | 0.67 | 708871 | 1.47727079 | DE |
| 156 | -2.71 | -72.4598930481 | 3.74 | 4.93 | 0.67 | 635938 | 2.71897614 | DE |
| 260 | -2.33 | -69.3452380952 | 3.36 | 5.38 | 0.67 | 666620 | 3.17496236 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719296100 | 1.04 | 0.03 | 2.46 | 1.0049999 | 1.0475 | 1 | 391515 |
| 1719209700 | 1.0149999 | -0.06 | -5.14 | 1.07 | 1.07 | 1.012 | 469703 |
| 1718950500 | 1.07 | 0.04 | 3.38 | 1.04 | 1.07 | 1.02 | 680924 |
| 1718864100 | 1.035 | 0.02 | 2.48 | 1.025 | 1.04 | 1 | 257870 |
| 1718777700 | 1.01 | 0.02 | 1.51 | 1.0049999 | 1.02 | 0.96 | 353396 |
| 1718691300 | 0.995 | 0 | 0.00 | 1.01 | 1.02 | 0.985 | 407050 |
| 1718604900 | 0.995 | 0.02 | 2.05 | 0.98 | 1.02 | 0.97 | 605385 |
| 1718345700 | 0.975 | 0.055 | 5.98 | 0.92 | 0.985 | 0.915 | 745562 |
| 1718259300 | 0.92 | 0.005 | 0.55 | 0.91 | 0.93 | 0.9 | 1022933 |
| 1718172900 | 0.915 | 0.015 | 1.67 | 0.8875 | 0.9175 | 0.86 | 357213 |
| 1718086500 | 0.9 | -0.01 | -1.10 | 0.9 | 0.92 | 0.89 | 632349 |
| 1717740900 | 0.91 | 0.015 | 1.68 | 0.89 | 0.92 | 0.875 | 252121 |
| 1717654500 | 0.895 | -0.04 | -4.28 | 0.935 | 0.945 | 0.8925 | 620017 |
| 1717568100 | 0.935 | 0.025 | 2.75 | 0.9 | 0.95 | 0.9 | 785531 |
| 1717481700 | 0.91 | 0.05 | 5.81 | 0.8199999 | 0.925 | 0.8199999 | 1077512 |
| 1717395300 | 0.86 | 0.015 | 1.78 | 0.785 | 0.875 | 0.785 | 1164609 |
| 1717136100 | 0.845 | -0.04 | -4.52 | 0.89 | 0.89 | 0.79 | 2395831 |
| 1717049700 | 0.885 | -0.045 | -4.84 | 0.905 | 0.915 | 0.87 | 1811708 |
| 1716963300 | 0.93 | 0.015 | 1.64 | 0.91 | 0.9525 | 0.9 | 1818836 |
| 1716876900 | 0.915 | 0 | 0.00 | 0.905 | 0.925 | 0.88 | 781355 |
| 1716790500 | 0.915 | 0.015 | 1.67 | 0.91 | 0.945 | 0.88 | 1904536 |
| 1716531300 | 0.9 | -0.005 | -0.55 | 0.89 | 0.9125 | 0.8725 | 1201231 |
| 1716444900 | 0.905 | 0.025 | 2.84 | 0.875 | 0.915 | 0.8375 | 1722066 |
| 1716358500 | 0.88 | 0.105 | 13.55 | 0.79 | 0.8875 | 0.79 | 2172327 |
| 1716272100 | 0.775 | 0.09 | 13.14 | 0.7 | 0.795 | 0.67 | 1352209 |
| 1716185700 | 0.685 | -0.075 | -9.87 | 0.75 | 0.755 | 0.685 | 2690159 |
| 1715926500 | 0.76 | 0.02 | 2.70 | 0.735 | 0.775 | 0.725 | 753272 |
| 1715840100 | 0.74 | -0.025 | -3.27 | 0.75 | 0.8 | 0.717 | 1405082 |
| 1715753700 | 0.765 | 0.015 | 2.00 | 0.755 | 0.785 | 0.745 | 3288110 |
| 1715667300 | 0.75 | -0.055 | -6.83 | 0.79 | 0.79 | 0.74 | 1682876 |
| 1715580900 | 0.805 | -0.095 | -10.56 | 0.895 | 0.895 | 0.775 | 1797601 |
| 1715321700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
| 1715235300 | 0.9 | -0.01 | -1.10 | 0.905 | 0.925 | 0.832 | 2573265 |
| 1715148900 | 0.91 | -0.03 | -3.19 | 0.92 | 0.95 | 0.905 | 1585733 |
| 1715062500 | 0.94 | -0.115 | -10.90 | 1.05 | 1.055 | 0.875 | 3134115 |
| 1714976100 | 1.055 | -0.09 | -7.86 | 1.16 | 1.16 | 1.05 | 912540 |
| 1714716900 | 1.145 | 0.07 | 6.02 | 1.09 | 1.215 | 1.09 | 1386387 |
| 1714630500 | 1.08 | -0.07 | -5.68 | 1.15 | 1.15 | 1.045 | 1169223 |
| 1714544100 | 1.145 | -0.1 | -7.66 | 1.225 | 1.225 | 1.135 | 789410 |
| 1714457700 | 1.24 | -0.01 | -0.40 | 1.22 | 1.25 | 1.19 | 751841 |
| 1714371300 | 1.245 | -0.01 | -0.40 | 1.295 | 1.295 | 1.245 | 3266827 |
| 1714112100 | 1.25 | -0.05 | -3.47 | 1.275 | 1.275 | 1.245 | 160348 |
| 1713939300 | 1.295 | 0.01 | 1.17 | 1.2649999 | 1.31 | 1.2649999 | 213933 |
| 1713852900 | 1.28 | -0.01 | -0.39 | 1.2649999 | 1.29 | 1.2649999 | 183562 |
| 1713766500 | 1.285 | 0.05 | 4.47 | 1.245 | 1.29 | 1.245 | 177773 |
| 1713507300 | 1.23 | -0.07 | -5.38 | 1.3899999 | 1.3899999 | 1.2225 | 426294 |
| 1713420900 | 1.3 | -0.03 | -2.26 | 1.33 | 1.345 | 1.29 | 89837 |
| 1713334500 | 1.33 | 0.05 | 3.91 | 1.3 | 1.34 | 1.28 | 384116 |
| 1713248100 | 1.28 | -0.07 | -5.19 | 1.325 | 1.33 | 1.26 | 246140 |
| 1713161700 | 1.35 | -0.07 | -4.59 | 1.42 | 1.42 | 1.325 | 202907 |
| 1712898900 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1712812500 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1712726100 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1712639700 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1712553300 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1712294100 | 1.415 | -0.09 | -5.98 | 1.47 | 1.5025 | 1.415 | 134484 |
| 1712207700 | 1.5049999 | 0.02 | 1.35 | 1.485 | 1.51 | 1.48 | 416045 |
| 1712121300 | 1.485 | -0.02 | -1.33 | 1.47 | 1.495 | 1.44 | 170311 |
| 1712034900 | 1.5049999 | -0.02 | -1.31 | 1.51 | 1.52 | 1.465 | 399793 |
| 1711602900 | 1.525 | 0.1 | 7.02 | 1.425 | 1.535 | 1.425 | 758697 |
| 1711516500 | 1.425 | 0.04 | 2.89 | 1.415 | 1.44 | 1.375 | 206052 |
| 1711430100 | 1.385 | 0.02 | 1.84 | 1.35 | 1.385 | 1.335 | 234478 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
