S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

OMH Om Holdings Limited

0.52

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 20 minutes

OMH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	0.00	0.00%	0.44	0.44	0.44	52,332
Apr 08 2024	0.44	0.005	1.15%	0.435	0.44	0.435	89,405
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 07 2024	0.41	0.005	1.23%	0.41	0.42	0.40	78,788
Mar 06 2024	0.405	-0.01	-2.41%	0.415	0.43	0.405	62,381
Mar 05 2024	0.415	0.015	3.75%	0.40	0.415	0.40	209,959
Mar 04 2024	0.40	-0.015	-3.61%	0.415	0.415	0.40	44,542
Mar 03 2024	0.415	0.00	0.00%	0.41	0.415	0.41	24,375
Feb 29 2024	0.415	-0.005	-1.19%	0.405	0.42	0.40	205,371
Feb 28 2024	0.42	-0.005	-1.18%	0.425	0.425	0.42	179,361
Feb 27 2024	0.425	-0.015	-3.41%	0.435	0.435	0.40	278,083
Feb 26 2024	0.44	0.005	1.15%	0.4375	0.44	0.435	159,099
Feb 25 2024	0.435	-0.005	-1.14%	0.435	0.44	0.43	159,051
Feb 22 2024	0.44	-0.005	-1.12%	0.445	0.445	0.44	89,073
Feb 21 2024	0.445	0.00	0.00%	0.445	0.445	0.445	145,000
Feb 20 2024	0.445	0.00	0.00%	0.45	0.45	0.445	195,154
Feb 19 2024	0.445	-0.005	-1.11%	0.445	0.445	0.445	279,100
Feb 18 2024	0.45	-0.005	-1.10%	0.455	0.455	0.445	153,118
Feb 15 2024	0.455	0.00	0.00%	0.455	0.455	0.455	0.00

Mirror Protocol

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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