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 | 0.025 | 1.83823529412 | 1.36 | 1.485 | 1.28 | 243545 | 1.35260043 | DE |
| 4 | 0.005 | 0.36231884058 | 1.38 | 1.585 | 1.28 | 156300 | 1.42401871 | DE |
| 12 | 0.445 | 47.3404255319 | 0.94 | 1.585 | 0.815 | 256321 | 1.15295676 | DE |
| 26 | 0.39 | 39.1959798995 | 0.995 | 1.585 | 0.815 | 415533 | 1.00421601 | DE |
| 52 | 0.125 | 9.92063492063 | 1.26 | 1.7725 | 0.67 | 603523 | 1.09576757 | DE |
| 156 | -1.725 | -55.4662379421 | 3.11 | 4.93 | 0.67 | 543359 | 2.22817288 | DE |
| 260 | -1.975 | -58.7797619048 | 3.36 | 5.38 | 0.67 | 645721 | 3.03690769 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737522900 | 1.385 | 0.06 | 4.53 | 1.395 | 1.415 | 1.35 | 417162 |
| 1737436500 | 1.325 | -0.14 | -9.25 | 1.4 | 1.4325 | 1.28 | 551348 |
| 1737350100 | 1.46 | 0.08 | 5.42 | 1.355 | 1.485 | 1.355 | 135526 |
| 1737090900 | 1.385 | 0.07 | 4.92 | 1.395 | 1.41 | 1.36 | 228426 |
| 1737004500 | 1.32 | -0.02 | -1.49 | 1.385 | 1.4 | 1.305 | 146410 |
| 1736918100 | 1.34 | -0.07 | -4.63 | 1.36 | 1.46 | 1.34 | 156016 |
| 1736831700 | 1.405 | -0.1 | -6.80 | 1.535 | 1.535 | 1.4 | 120404 |
| 1736745300 | 1.5075 | -0.01 | -0.50 | 1.55 | 1.55 | 1.475 | 17040 |
| 1736486100 | 1.5149999 | -0.02 | -0.98 | 1.48 | 1.56 | 1.48 | 159811 |
| 1736399700 | 1.53 | 0.03 | 1.66 | 1.56 | 1.56 | 1.5049999 | 73604 |
| 1736313300 | 1.5049999 | -0.04 | -2.27 | 1.5049999 | 1.58 | 1.4825 | 72716 |
| 1736226900 | 1.54 | 0.03 | 1.99 | 1.5149999 | 1.585 | 1.5149999 | 145081 |
| 1736140500 | 1.51 | 0.04 | 3.07 | 1.495 | 1.57 | 1.465 | 261919 |
| 1735881300 | 1.465 | 0 | 0.00 | 1.45 | 1.5049999 | 1.43 | 153696 |
| 1735794900 | 1.465 | 0.02 | 1.03 | 1.45 | 1.5 | 1.415 | 112120 |
| 1735617660 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 51 |
| 1735535700 | 1.45 | -0.01 | -0.34 | 1.47 | 1.475 | 1.42 | 128014 |
| 1735276500 | 1.455 | 0.06 | 4.30 | 1.3799999 | 1.5 | 1.3799999 | 194912 |
| 1735014060 | 1.395 | 0 | 0.00 | 1.365 | 1.44 | 1.365 | 61940 |
| 1734930900 | 1.395 | 0.01 | 0.36 | 1.4 | 1.4 | 1.3325 | 272308 |
| 1734671700 | 1.3899999 | 0 | 0.36 | 1.3799999 | 1.41 | 1.33 | 254454 |
| 1734585300 | 1.385 | -0.08 | -5.14 | 1.43 | 1.445 | 1.335 | 714031 |
| 1734498900 | 1.46 | 0.47 | 47.47 | 0.975 | 1.51 | 0.975 | 1927568 |
| 1734412500 | 0.99 | -0.01 | -1.00 | 1 | 1.035 | 0.965 | 151138 |
| 1734326100 | 1 | -0.005 | -0.50 | 1.045 | 1.065 | 0.99 | 141553 |
| 1734066900 | 1.0049999 | -0.03 | -2.43 | 1.0049999 | 1.035 | 0.995 | 90997 |
| 1733980500 | 1.03 | 0.01 | 0.98 | 1 | 1.05 | 1 | 64452 |
| 1733894100 | 1.02 | 0.01 | 0.99 | 1.0049999 | 1.035 | 1.0049999 | 412414 |
| 1733807700 | 1.01 | 0.02 | 1.51 | 1.0049999 | 1.02 | 0.985 | 100205 |
| 1733721300 | 0.995 | -0.052 | -4.97 | 1.04 | 1.05 | 0.985 | 274571 |
| 1733462100 | 1.047 | -0.02 | -2.15 | 1.085 | 1.085 | 1.035 | 44125 |
| 1733375700 | 1.07 | 0.02 | 1.42 | 1.025 | 1.08 | 1.025 | 137644 |
| 1733289300 | 1.055 | -0.04 | -3.65 | 1.09 | 1.1 | 1.025 | 177431 |
| 1733202900 | 1.095 | 0.05 | 4.78 | 1.05 | 1.105 | 1.05 | 241743 |
| 1733116500 | 1.045 | 0 | 0.00 | 1.045 | 1.06 | 1.035 | 58087 |
| 1732857300 | 1.045 | -0.04 | -3.24 | 1.075 | 1.12 | 1.035 | 106705 |
| 1732770900 | 1.08 | 0.06 | 5.37 | 1.0225 | 1.09 | 1.0225 | 267517 |
| 1732684500 | 1.025 | 0.02 | 1.99 | 1.0149999 | 1.04 | 0.96 | 1089135 |
| 1732598100 | 1.0049999 | -0.02 | -1.47 | 1.03 | 1.03 | 0.99 | 155680 |
| 1732511700 | 1.02 | 0.02 | 1.49 | 1 | 1.04 | 1 | 245786 |
| 1732252500 | 1.0049999 | 0 | 0.50 | 1 | 1.02 | 0.985 | 422915 |
| 1732166100 | 1 | -0.005 | -0.50 | 1.03 | 1.03 | 0.995 | 182024 |
| 1732079700 | 1.0049999 | -0.04 | -3.83 | 1.045 | 1.055 | 0.99 | 246555 |
| 1731993300 | 1.045 | 0.12 | 12.37 | 0.94 | 1.045 | 0.915 | 275865 |
| 1731906900 | 0.93 | 0.05 | 5.68 | 0.88 | 0.965 | 0.875 | 187538 |
| 1731647700 | 0.88 | 0.005 | 0.57 | 0.87 | 0.9125 | 0.85 | 347748 |
| 1731561300 | 0.875 | -0.015 | -1.69 | 0.865 | 0.91 | 0.86 | 321433 |
| 1731474900 | 0.89 | -0.015 | -1.66 | 0.91 | 0.925 | 0.88 | 267789 |
| 1731388500 | 0.905 | -0.005 | -0.55 | 0.885 | 0.905 | 0.865 | 68746 |
| 1731302100 | 0.91 | 0.065 | 7.69 | 0.85 | 0.92 | 0.85 | 496876 |
| 1731042900 | 0.845 | 0.0025 | 0.30 | 0.8149999 | 0.865 | 0.8149999 | 127672 |
| 1730956500 | 0.8425 | -0.0075 | -0.88 | 0.84 | 0.87 | 0.8375 | 573401 |
| 1730870100 | 0.85 | -0.01 | -1.16 | 0.86 | 0.87 | 0.84 | 45475 |
| 1730783700 | 0.86 | 0 | 0.00 | 0.855 | 0.87 | 0.835 | 192651 |
| 1730697300 | 0.86 | -0.03 | -3.37 | 0.89 | 0.9 | 0.845 | 234548 |
| 1730438100 | 0.89 | -0.055 | -5.82 | 0.905 | 0.92 | 0.875 | 178979 |
| 1730351700 | 0.945 | -0.005 | -0.53 | 0.95 | 0.99 | 0.93 | 723034 |
| 1730265300 | 0.95 | 0 | 0.00 | 0.94 | 0.9525 | 0.935 | 70474 |
| 1730178900 | 0.95 | 0.01 | 1.06 | 0.945 | 0.965 | 0.935 | 230926 |
| 1730092500 | 0.94 | -0.04 | -4.08 | 0.96 | 0.98 | 0.93 | 47561 |
| 1729833300 | 0.98 | -0.005 | -0.51 | 0.97 | 0.995 | 0.965 | 598056 |
| 1729746900 | 0.985 | 0.01 | 1.03 | 0.97 | 1 | 0.97 | 259850 |
| 1729660500 | 0.975 | -0.0275 | -2.74 | 0.995 | 0.995 | 0.97 | 393765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
