Omega Oil and Gas Ltd Historical Data - OMA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Omega Oil and Gas Ltd (OMA)
Omega Oil and Gas Ltd (OMA) Historical

Omega Oil and Gas Ltd (OMA)

0.41

-0.015

(-3.53%)

Closed March 12 12:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	2.5	0.4	0.45	0.35	792731	0.39130429	DE
4	0	0	0.41	0.45	0.35	592201	0.39564527	DE
12	0.145	54.7169811321	0.265	0.45	0.26	482469	0.36767127	DE
26	0.14	51.8518518519	0.27	0.45	0.24	415340	0.32733899	DE
52	0.28	215.384615385	0.13	0.45	0.13	352104	0.28086791	DE
156	0.22	115.789473684	0.19	0.45	0.125	511324	0.24183737	DE
260	0.22	115.789473684	0.19	0.45	0.125	511324	0.24183737	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741670100	0.425	0	0.00	0.425	0.435	0.415	381731
1741583700	0.425	0.04	10.39	0.385	0.45	0.375	1325553
1741324500	0.385	0.01	2.67	0.38	0.39	0.37	529302
1741238100	0.375	0.01	2.74	0.37	0.375	0.36	100167
1741151700	0.365	-0.015	-3.95	0.39	0.39	0.35	1132615
1741065300	0.38	-0.02	-5.00	0.4	0.4	0.375	876020
1740978900	0.4	0	0.00	0.4099999	0.4099999	0.39	673410
1740719700	0.4	0.015	3.90	0.38	0.4099999	0.375	875034
1740633300	0.385	-0.01	-2.53	0.4	0.4	0.375	979811
1740546900	0.395	-0.005	-1.25	0.4	0.4099999	0.395	415444
1740460500	0.4	0	0.00	0.4099999	0.415	0.4	342205
1740374100	0.4	0.025	6.67	0.38	0.4099999	0.375	476792
1740114900	0.375	-0.005	-1.32	0.38	0.38	0.375	123956
1740028500	0.38	0.005	1.33	0.38	0.38	0.37	175832
1739942100	0.375	-0.005	-1.32	0.395	0.395	0.365	244788
1739855700	0.38	-0.01	-2.56	0.4	0.415	0.38	294675
1739769300	0.39	-0.015	-3.70	0.405	0.405	0.36	451152
1739510100	0.405	-0.005	-1.22	0.4	0.405	0.4	446506
1739423700	0.4099999	0.0049999	1.23	0.4099999	0.415	0.4099999	590880
1739337300	0.405	-0.005	-1.22	0.415	0.44	0.405	647212
1739250900	0.4099999	0.0199999	5.13	0.4099999	0.42	0.405	1142661
1739164500	0.39	0.015	4.00	0.39	0.405	0.39	922600
1738905300	0.375	0.005	1.35	0.38	0.395	0.375	2394189
1738818900	0.37	-0.015	-3.90	0.38	0.385	0.37	202372
1738732500	0.385	0.02	5.48	0.365	0.4099999	0.365	746983
1738646100	0.365	0.005	1.39	0.37	0.38	0.36	654651
1738559700	0.36	0.01	2.86	0.36	0.365	0.355	515077
1738300500	0.35	0.015	4.48	0.34	0.3525	0.34	455343
1738214100	0.335	0.02	6.35	0.33	0.34	0.325	1167604
1738127700	0.315	0	0.00	0.315	0.315	0.315	0
1738041300	0.315	0	0.00	0.315	0.315	0.315	0
1737695700	0.315	0	0.00	0.315	0.315	0.315	69485
1737609300	0.315	-0.005	-1.56	0.33	0.33	0.315	275538
1737522900	0.32	0.01	3.23	0.33	0.33	0.315	23750
1737436500	0.31	0	0.00	0.315	0.32	0.31	593198
1737350100	0.31	-0.015	-4.62	0.3449999	0.3449999	0.31	249023
1737090900	0.325	-0.005	-1.52	0.335	0.335	0.325	71317
1737004500	0.33	0.005	1.54	0.33	0.34	0.33	292837
1736918100	0.325	0.015	4.84	0.32	0.34	0.315	405694
1736831700	0.31	-0.01	-3.13	0.315	0.325	0.31	112727
1736745300	0.32	-0.005	-1.54	0.32	0.3325	0.32	451665
1736486100	0.325	-0.015	-4.41	0.34	0.34	0.325	278621
1736399700	0.34	0.01	3.03	0.34	0.3449999	0.33	59684
1736313300	0.33	0.01	3.13	0.35	0.35	0.31	910940
1736226900	0.32	-0.005	-1.54	0.325	0.34	0.32	148607
1736140500	0.325	-0.01	-2.99	0.335	0.34	0.325	337665
1735881300	0.335	0.01	3.08	0.325	0.335	0.32	66074
1735794900	0.325	-0.015	-4.41	0.34	0.34	0.32	208596
1735617660	0.34	0.005	1.49	0.3	0.34	0.28	466209
1735535700	0.335	0.035	11.67	0.32	0.34	0.32	302677
1735276500	0.3	0	0.00	0.305	0.305	0.29	648591
1735014060	0.3	0.005	1.69	0.3	0.3	0.2849999	131322
1734930900	0.295	0.035	13.46	0.265	0.3	0.265	363879
1734671700	0.26	-0.005	-1.89	0.265	0.265	0.26	147799
1734585300	0.265	0.005	1.92	0.275	0.275	0.26	49587
1734498900	0.26	0	0.00	0.26	0.26	0.26	0
1734412500	0.26	-0.005	-1.89	0.265	0.265	0.26	2531
1734326100	0.265	0.005	1.92	0.26	0.265	0.26	185916
1734066900	0.26	0	0.00	0.26	0.26	0.26	9716
1733980500	0.26	-0.01	-3.70	0.28	0.2849999	0.26	247891

Omega Oil and Gas

Leonteq Securities

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