Omni Bridgeway(AU:OBL)
A$1.79+0.03 (+2.00%)
AU:OBL
Omni Bridgeway historical prices
A$1.79
At close:+0.03 (+2.00%)
Want to see AU:OBL full AI Analyst Report?
Omni Bridgeway (OBL) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.78 | 1.81 | 1.77 | 1.79 | 1.79 | +2.00% | 130,275 | 0.22 |
| Nov 10, 2026 | 1.78 | 1.79 | 1.73 | 1.75 | 1.75 | -4.37% | 2,215,491 | 3.90 |
| Nov 09, 2026 | 1.83 | 1.85 | 1.76 | 1.78 | 1.78 | -3.01% | 161,176 | 0.28 |
| Nov 06, 2026 | 1.82 | 1.85 | 1.77 | 1.83 | 1.83 | 0.00% | 723,214 | 1.30 |
| Nov 05, 2026 | 1.80 | 1.87 | 1.80 | 1.83 | 1.83 | +3.10% | 1,272,239 | 2.36 |
| Nov 04, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | +1.72% | 415,566 | 0.76 |
| Nov 03, 2026 | 1.73 | 1.78 | 1.70 | 1.75 | 1.75 | +0.87% | 213,715 | 0.40 |
| Nov 02, 2026 | 1.73 | 1.77 | 1.72 | 1.73 | 1.73 | +0.29% | 199,282 | 0.37 |
| Oct 30, 2026 | 1.72 | 1.75 | 1.70 | 1.73 | 1.73 | 0.00% | 337,287 | 0.63 |
| Oct 29, 2026 | 1.76 | 1.79 | 1.70 | 1.73 | 1.73 | -1.99% | 267,396 | 0.50 |
| Oct 28, 2026 | 1.67 | 1.78 | 1.66 | 1.76 | 1.76 | +7.98% | 653,967 | 1.25 |
| Oct 27, 2026 | 1.57 | 1.65 | 1.57 | 1.63 | 1.63 | +4.15% | 476,727 | 0.92 |
| Oct 26, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | +0.97% | 91,199 | 0.18 |
| Oct 23, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 66,858 | 0.13 |
| Oct 22, 2026 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | +0.65% | 188,908 | 0.36 |
| Oct 21, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | -2.21% | 3,389,308 | 7.25 |
| Oct 20, 2026 | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | +3.59% | 80,422 | 0.17 |
| Oct 19, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | +0.66% | 56,027 | 0.12 |
| Oct 16, 2026 | 1.52 | 1.54 | 1.50 | 1.52 | 1.52 | +1.33% | 183,916 | 0.40 |
| Oct 15, 2026 | 1.48 | 1.51 | 1.47 | 1.50 | 1.50 | 0.00% | 204,019 | 0.44 |
| Oct 14, 2026 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | -0.33% | 406,448 | 0.89 |
| Oct 13, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | 0.00% | 2,510,098 | 6.01 |
| Oct 12, 2026 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 86,455 | 0.21 |
| Oct 09, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | +0.66% | 63,123 | 0.15 |
| Oct 08, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.95% | 170,586 | 0.41 |
| Oct 07, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | +0.33% | 202,605 | 0.48 |
| Oct 06, 2026 | 1.51 | 1.56 | 1.51 | 1.53 | 1.53 | +1.32% | 52,857 | 0.13 |
| Oct 05, 2026 | 1.54 | 1.56 | 1.50 | 1.51 | 1.51 | -2.27% | 247,627 | 0.60 |
| Oct 02, 2026 | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | +4.39% | 134,240 | 0.33 |
| Oct 01, 2026 | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | -1.33% | 154,473 | 0.38 |
| Sep 30, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | 0.00% | 129,702 | 0.32 |
| Sep 29, 2026 | 1.47 | 1.57 | 1.46 | 1.50 | 1.50 | +2.04% | 181,538 | 0.44 |
| Sep 28, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.47 | 0.00% | 133,647 | 0.33 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | 0.00% | 301,071 | 0.74 |
| Sep 24, 2026 | 1.49 | 1.50 | 1.45 | 1.47 | 1.47 | -0.68% | 237,285 | 0.59 |
| Sep 23, 2026 | 1.46 | 1.53 | 1.45 | 1.48 | 1.48 | +2.42% | 235,567 | 0.58 |
| Sep 22, 2026 | 1.47 | 1.47 | 1.42 | 1.45 | 1.45 | +0.70% | 192,313 | 0.48 |
| Sep 21, 2026 | 1.47 | 1.49 | 1.43 | 1.44 | 1.44 | +2.50% | 161,411 | 0.40 |
| Sep 18, 2026 | 1.46 | 1.49 | 1.40 | 1.40 | 1.40 | -4.44% | 11,613,904 | 51.60 |
| Sep 17, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -3.62% | 289,797 | 1.31 |
| Sep 16, 2026 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | +0.66% | 459,166 | 2.10 |
| Sep 15, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | +1.00% | 136,666 | 0.63 |
| Sep 14, 2026 | 1.52 | 1.52 | 1.47 | 1.50 | 1.50 | -0.99% | 202,363 | 0.94 |
| Sep 11, 2026 | 1.56 | 1.56 | 1.50 | 1.51 | 1.51 | -2.89% | 251,444 | 1.19 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.54 | 1.56 | 1.56 | 0.00% | 418,861 | 2.04 |
| Sep 09, 2026 | 1.60 | 1.60 | 1.55 | 1.56 | 1.56 | -2.81% | 175,964 | 0.86 |
| Sep 08, 2026 | 1.61 | 1.62 | 1.57 | 1.60 | 1.60 | -0.93% | 327,518 | 1.63 |
| Sep 07, 2026 | 1.56 | 1.65 | 1.55 | 1.62 | 1.62 | +3.86% | 756,239 | 3.99 |
| Sep 04, 2026 | 1.61 | 1.65 | 1.55 | 1.56 | 1.56 | -3.12% | 1,408,306 | 8.35 |
| Sep 03, 2026 | 1.60 | 1.63 | 1.53 | 1.61 | 1.61 | +4.22% | 548,766 | 3.43 |
