Om Holdings Limited Historical Data - OMH | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Om Holdings Limited (OMH)
Om Holdings Limited (OMH) Historical

Om Holdings Limited (OMH)

0.465

0.0025

(0.54%)

Closed April 25 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.465	0.475	0.45	57652	0.45512114	DE
4	0.04	9.41176470588	0.425	0.49	0.405	82301	0.44036727	DE
12	-0.025	-5.10204081633	0.49	0.495	0.4	116419	0.43514839	DE
26	-0.01	-2.10526315789	0.475	0.535	0.4	99699	0.45274515	DE
52	-0.225	-32.6086956522	0.69	0.69	0.4	98210	0.49167031	DE
156	-0.505	-52.0618556701	0.97	1.28	0.4	181893	0.80510705	DE
260	-0.285	-38	0.75	1.28	0.24	282331	0.62939624	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.465	0.0025	0.54	0.46	0.475	0.46	455433
1713852900	0.4625	0.0125	2.78	0.45	0.465	0.45	69747
1713766500	0.45	-0.01	-2.17	0.46	0.46	0.45	127787
1713507300	0.46	-0.005	-1.08	0.465	0.465	0.46	72268
1713420900	0.465	0	0.00	0.465	0.465	0.465	0
1713334500	0.465	0	0.00	0.475	0.475	0.465	8911
1713248100	0.465	0	0.00	0.465	0.465	0.46	21642
1713161700	0.465	-0.015	-3.13	0.465	0.465	0.465	1912
1712902500	0.48	0.005	1.05	0.47	0.48	0.465	79618
1712816100	0.475	0.02	4.40	0.445	0.49	0.445	87136
1712729700	0.455	0.015	3.41	0.44	0.455	0.44	43413
1712643300	0.44	0	0.00	0.44	0.44	0.44	52332
1712556900	0.44	0.005	1.15	0.435	0.44	0.435	89405
1712294100	0.435	-0.005	-1.14	0.43	0.435	0.43	3477
1712207700	0.44	0.02	4.76	0.42	0.455	0.42	200970
1712121300	0.42	-0.005	-1.18	0.425	0.425	0.405	225931
1712034900	0.425	-0.01	-2.30	0.425	0.435	0.42	219950
1711602900	0.435	0.01	2.35	0.43	0.435	0.43	39407
1711516500	0.425	0	0.00	0.42	0.425	0.42	78408
1711430100	0.425	0	0.00	0.425	0.425	0.42	46551
1711343700	0.425	-0.01	-2.30	0.43	0.47	0.42	242032
1711084500	0.435	0.005	1.16	0.435	0.44	0.43	368443
1710998100	0.43	0.0200001	4.88	0.415	0.43	0.415	368971
1710911700	0.4099999	0	0.00	0.44	0.44	0.4099999	340511
1710825300	0.4099999	0	0.00	0.415	0.42	0.4099999	113397
1710738900	0.4099999	0	0.00	0.44	0.44	0.4099999	162386
1710479700	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	50000
1710393300	0.4099999	0.0025	0.61	0.4099999	0.4099999	0.405	109552
1710306900	0.4074999	0.0024999	0.62	0.405	0.4074999	0.405	22369
1710220500	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	21645
1710134100	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	51096
1709874900	0.4099999	0.0049999	1.23	0.4099999	0.42	0.4	78788
1709788500	0.405	-0.01	-2.41	0.415	0.43	0.405	62381
1709702100	0.415	0.015	3.75	0.4	0.415	0.4	209959
1709615700	0.4	-0.015	-3.61	0.415	0.415	0.4	44542
1709529300	0.415	0	0.00	0.4099999	0.415	0.4099999	24375
1709270100	0.415	-0.005	-1.19	0.405	0.42	0.4	205371
1709183700	0.42	-0.005	-1.18	0.425	0.425	0.42	179361
1709097300	0.425	-0.015	-3.41	0.435	0.435	0.4	278083
1709010900	0.44	0.005	1.15	0.4375	0.44	0.435	159099
1708924500	0.435	-0.005	-1.14	0.435	0.44	0.43	159051
1708665300	0.44	-0.005	-1.12	0.445	0.445	0.44	89073
1708578900	0.445	0	0.00	0.445	0.445	0.445	145000
1708492500	0.445	0	0.00	0.45	0.45	0.445	195154
1708406100	0.445	-0.005	-1.11	0.445	0.445	0.445	279100
1708319700	0.45	-0.005	-1.10	0.455	0.455	0.445	153118
1708060500	0.455	0	0.00	0.455	0.455	0.455	0
1707974100	0.455	0	0.00	0.46	0.46	0.445	58110
1707887700	0.455	-0.005	-1.09	0.46	0.46	0.45	122594
1707801300	0.46	-0.005	-1.08	0.46	0.47	0.455	59121
1707714900	0.465	-0.005	-1.06	0.465	0.465	0.465	4159
1707455700	0.47	0	0.00	0.465	0.47	0.46	52888
1707369300	0.47	0	0.00	0.46	0.47	0.455	119073
1707282900	0.47	0	0.00	0.47	0.47	0.46	104794
1707196500	0.47	-0.005	-1.05	0.465	0.475	0.465	40031
1707110100	0.475	-0.005	-1.04	0.495	0.495	0.47	52275
1706850900	0.48	0.02	4.35	0.475	0.48	0.46	146398
1706764500	0.46	0	0.00	0.46	0.46	0.46	0
1706678100	0.46	-0.02	-4.17	0.47	0.48	0.46	66387
1706591700	0.48	0	0.00	0.49	0.49	0.475	65250
1706505300	0.48	0	0.00	0.495	0.495	0.48	12544
1706159700	0.48	-0.005	-1.03	0.485	0.485	0.48	19969

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions