Omni Bridgeway Limited Historical Data - OBL

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	4.85436893204	1.03	1.12	0.96	419108	1.01671983	DE
4	0.13	13.6842105263	0.95	1.12	0.815	319193	0.94309973	DE
12	0.055	5.36585365854	1.025	1.19	0.815	590251	0.95199914	DE
26	0.175	19.3370165746	0.905	1.19	0.785	526647	0.94731108	DE
52	-0.46	-29.8701298701	1.54	1.7725	0.67	674568	1.13967036	DE
156	-1.96	-64.4736842105	3.04	4.93	0.67	583632	2.35231976	DE
260	-2.28	-67.8571428571	3.36	5.38	0.67	658662	3.05515177	DE

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
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
1729574100	1.0025	-0.03	-2.67	1.0125	1.0125	0.975	458718
1729487700	1.03	0.05	5.10	0.965	1.05	0.965	586676
1729228500	0.98	-0.07	-6.67	1.07	1.07	0.975	363337
1729142100	1.05	0.01	0.96	1.04	1.09	1.03	209017
1729055700	1.04	-0.05	-4.15	1.05	1.085	1.035	134876
1728969300	1.085	0.02	2.36	1.055	1.095	1.03	313518
1728882900	1.06	-0.05	-4.07	1.095	1.1	1.0425	264647
1728623700	1.105	0.05	5.24	1.1	1.105	1.05	124013
1728537300	1.05	-0.03	-2.78	1.08	1.08	1.03	225373
1728450900	1.08	0.02	1.41	1.085	1.1	1.06	99854
1728364500	1.065	-0.03	-2.29	1.09	1.105	1.055	107377
1728278100	1.09	-0.01	-0.46	1.09	1.11	1.085	60338
1728022500	1.095	-0.02	-1.35	1.1299999	1.1299999	1.09	118083
1727936100	1.11	-0.05	-4.31	1.19	1.19	1.09	339703
1727849700	1.16	0.02	1.75	1.145	1.185	1.135	216851
1727763300	1.1399999	0.02	2.24	1.11	1.15	1.11	302585
1727676900	1.115	-0.01	-0.45	1.1399999	1.15	1.11	151793
1727417700	1.12	0.07	6.16	1.06	1.145	1.05	605621
1727331300	1.055	0	0.00	1.025	1.06	1.025	605859
1727244900	1.055	-0.03	-2.31	1.08	1.09	1.025	203232
1727158500	1.08	0.02	1.89	1.095	1.095	1.05	361356
1727072100	1.06	0.17	18.44	0.98	1.08	0.965	644428
1726812900	0.895	0.005	0.56	0.885	0.95	0.855	12822349
1726726500	0.89	-0.005	-0.56	0.895	0.905	0.872	575470
1726640100	0.895	0.015	1.70	0.88	0.915	0.865	700349
1726553700	0.88	-0.0225	-2.49	0.885	0.9	0.855	851243
1726467300	0.9025	-0.03	-3.22	0.915	0.92	0.882	859195
1726208100	0.9325	-0.0675	-6.75	1.0525	1.06	0.89	1432199
1726121700	1	-0.005	-0.50	1.0049999	1.065	0.99	924606
1726035300	1.0049999	0	0.00	1.0049999	1.0049999	1.0049999	0
1725948900	1.0049999	0.06	6.35	0.95	1.0149999	0.935	779050
1725862500	0.945	-0.095	-9.13	1.0149999	1.0149999	0.905	746599
1725603300	1.04	-0.08	-7.14	1.115	1.115	1.035	278867
1725516900	1.12	0.09	8.74	1.025	1.1299999	1.01	469321
1725430500	1.03	0.03	3.00	1	1.04	0.9575	338781
1725344100	1	0.12	13.64	0.88	1.0149999	0.86	511792
1725257700	0.88	-0.005	-0.56	0.895	0.895	0.87	71360
1724998500	0.885	-0.02	-2.21	0.88	0.9125	0.845	414510
1724912100	0.905	0.06	7.10	0.9	0.9575	0.865	1066483
1724825700	0.845	-0.025	-2.87	0.855	0.86	0.835	139215

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Omni Bridgeway Limited (OBL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Omni Bridgeway Limited (OBL) Historical

Omni Bridgeway Limited (OBL)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%