Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

OMH Om Holdings Limited

0.46

-0.01 (-2.13%)

Jun 07 2024 - Closed

Delayed by 20 minutes

OMH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 06 2024	0.47	-0.005	-1.05%	0.485	0.485	0.47	80,105
Jun 05 2024	0.475	0.00	0.00%	0.4775	0.48	0.475	18,200
Jun 04 2024	0.475	0.00	0.00%	0.485	0.485	0.475	39,985
Jun 03 2024	0.475	0.00	0.00%	0.485	0.49	0.475	19,345
May 31 2024	0.475	-0.015	-3.06%	0.49	0.49	0.475	310,947
May 30 2024	0.49	0.005	1.03%	0.49	0.50	0.48	831,532
May 29 2024	0.485	-0.01	-2.02%	0.50	0.505	0.485	604,894
May 28 2024	0.495	0.01	2.06%	0.485	0.495	0.48	190,144
May 27 2024	0.485	0.005	1.04%	0.48	0.49	0.48	38,209
May 24 2024	0.48	-0.005	-1.03%	0.485	0.485	0.47	62,258
May 23 2024	0.485	0.00	0.00%	0.485	0.485	0.47	48,750
May 22 2024	0.485	-0.015	-3.00%	0.50	0.505	0.47	53,104
May 21 2024	0.50	-0.01	-1.96%	0.50	0.505	0.495	709,006
May 20 2024	0.51	-0.01	-1.92%	0.52	0.525	0.51	108,795
May 17 2024	0.52	0.00	0.00%	0.52	0.52	0.51	61,107
May 16 2024	0.52	-0.0225	-4.15%	0.52	0.525	0.52	143,696
May 15 2024	0.5425	0.0075	1.40%	0.545	0.545	0.53	71,211
May 14 2024	0.535	-0.025	-4.46%	0.55	0.55	0.505	208,136
May 13 2024	0.56	0.045	8.74%	0.525	0.605	0.525	644,703
May 10 2024	0.515	0.01	1.98%	0.50	0.515	0.50	22,105
May 09 2024	0.505	0.00	0.00%	0.50	0.505	0.50	104,594
May 08 2024	0.505	0.005	1.00%	0.50	0.505	0.485	119,289
May 07 2024	0.50	-0.01	-1.96%	0.50	0.515	0.495	81,471
May 06 2024	0.51	-0.01	-1.92%	0.52	0.52	0.50	172,700
May 03 2024	0.52	0.02	4.00%	0.50	0.52	0.495	213,619
May 02 2024	0.50	0.015	3.09%	0.495	0.505	0.485	69,077
May 01 2024	0.485	-0.005	-1.02%	0.48	0.485	0.48	14,625
Apr 30 2024	0.49	-0.01	-2.00%	0.49	0.495	0.485	204,919
Apr 29 2024	0.50	0.005	1.01%	0.49	0.525	0.485	502,208
Apr 26 2024	0.495	0.03	6.45%	0.48	0.495	0.47	464,517
Apr 24 2024	0.465	0.0025	0.54%	0.46	0.475	0.46	455,433
Apr 23 2024	0.4625	0.0125	2.78%	0.45	0.465	0.45	69,747
Apr 22 2024	0.45	-0.01	-2.17%	0.46	0.46	0.45	127,787
Apr 19 2024	0.46	-0.005	-1.08%	0.465	0.465	0.46	72,268
Apr 18 2024	0.465	0.00	0.00%	0.465	0.465	0.465	0.00
Apr 17 2024	0.465	0.00	0.00%	0.475	0.475	0.465	8,911
Apr 16 2024	0.465	0.00	0.00%	0.465	0.465	0.46	21,642
Apr 15 2024	0.465	-0.015	-3.13%	0.465	0.465	0.465	1,912
Apr 12 2024	0.48	0.005	1.05%	0.47	0.48	0.465	79,618
Apr 11 2024	0.475	0.02	4.40%	0.445	0.49	0.445	87,136
Apr 10 2024	0.455	0.015	3.41%	0.44	0.455	0.44	43,413
Apr 09 2024	0.44	0.005	1.15%	0.44	0.44	0.44	52,332
Apr 08 2024	0.435	0.00	0.00%	0.435	0.435	0.435	0.00
Apr 05 2024	0.435	-0.005	-1.14%	0.43	0.435	0.43	3,477
Apr 04 2024	0.44	0.02	4.76%	0.42	0.455	0.42	200,970
Apr 03 2024	0.42	-0.005	-1.18%	0.425	0.425	0.405	225,931
Apr 02 2024	0.425	-0.01	-2.30%	0.425	0.435	0.42	219,950
Mar 28 2024	0.435	0.01	2.35%	0.43	0.435	0.43	39,407
Mar 27 2024	0.425	0.00	0.00%	0.42	0.425	0.42	78,408
Mar 26 2024	0.425	0.00	0.00%	0.425	0.425	0.42	46,551
Mar 25 2024	0.425	-0.01	-2.30%	0.43	0.47	0.42	242,032
Mar 22 2024	0.435	0.005	1.16%	0.435	0.44	0.43	368,443
Mar 21 2024	0.43	0.02	4.88%	0.415	0.43	0.415	368,971
Mar 20 2024	0.41	0.00	0.00%	0.44	0.44	0.41	340,511
Mar 19 2024	0.41	0.00	0.00%	0.415	0.42	0.41	113,397
Mar 18 2024	0.41	0.00	0.00%	0.44	0.44	0.41	162,386
Mar 15 2024	0.41	0.00	0.00%	0.41	0.41	0.41	50,000
Mar 14 2024	0.41	0.0025	0.61%	0.41	0.41	0.405	109,552
Mar 13 2024	0.4075	0.0025	0.62%	0.405	0.4075	0.405	22,369
Mar 12 2024	0.405	-0.005	-1.22%	0.41	0.41	0.405	21,645
Mar 11 2024	0.41	0.00	0.00%	0.41	0.41	0.41	51,096
Mar 08 2024	0.41	0.005	1.23%	0.41	0.42	0.40	78,788

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