Various chartings for (OBL) OMNI BRIDGEWAY LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for OBL
|
Weekly    Format Enhanced Daily Prices for OBL    Basic  |
End of day Prices (Enhanced format), last 120 Days for (OBL) OMNI BRIDGEWAY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
2025-May-15 Thu
| ###
| ###
| ###
| ###
| ###
| 318,385
| -0.6
| ###
| -13.9 |
2025-May-14 Wed
| 1.88
| 1.88
| 1.745
| ###
| 480,384
| ###
| -3.5
| ###
| ### |
2025-May-13 Tue
| 1.84
| 1.945
| ###
| 1.89
| 566,920
| 1,062,975
| ###
| 86.2
| -14.5 |
2025-May-12 Mon
| 1.8
| 1.83
| ###
| 1.81
| 596,925
| ###
| 0.6
| ###
| ### |
2025-May-09 Fri
| 1.77
| 1.775
| 1.685
| 1.7
| 397,277
| 687,289
| -4.0
| ###
| ### |
2025-May-08 Thu
| ###
| 1.745
| ###
| 1.73
| 2,266,428
| ###
| ###
| ###
| -13.3 |
2025-May-07 Wed
| 1.59
| ###
| 1.5825
| ###
| 442,120
| 714,576
| 3.1
| 84.1
| -12.6 |
2025-May-06 Tue
| 1.55
| ###
| ###
| ###
| ###
| ###
| ###
| 88.3
| ### |
2025-May-05 Mon
| ###
| ###
| 1.5
| 1.525
| 382,749
| 602,829
| -4.7
| ###
| ### |
2025-May-02 Fri
| 1.48
| 1.55
| 1.455
| 1.55
| 544,374
| 817,921
| ###
| 89.8
| ### |
2025-May-01 Thu
| 1.53
| 1.53
| ###
| 1.5
| ###
| ###
| ###
| 22.3
| -11.5 |
2025-Apr-30 Wed
| 1.425
| 1.475
| ###
| 1.46
| ###
| ###
| 2.5
| ###
| ### |
2025-Apr-29 Tue
| 1.42
| 1.545
| 1.42
| 1.51
| ###
| 569,859
| ###
| ###
| -11.6 |
2025-Apr-28 Mon
| 1.45
| ###
| 1.425
| 1.445
| ###
| 149,855
| -0.3
| ###
| -11.1 |
2025-Apr-24 Thu
| ###
| 1.49
| ###
| 1.42
| ###
| ###
| 3.7
| 84.0
| ### |
2025-Apr-23 Wed
| ###
| ###
| 1.355
| ###
| ###
| ###
| ###
| 71.4
| -10.5 |
2025-Apr-22 Tue
| ###
| ###
| ###
| 1.355
| ###
| 79,071
| 1.9
| ###
| ### |
2025-Apr-17 Thu
| ###
| ###
| ###
| ###
| 100,377
| 135,258
| ###
| 80.0
| ### |
2025-Apr-16 Wed
| 1.345
| 1.42
| ###
| ###
| ###
| 130,970
| 0.4
| ###
| -10.4 |
2025-Apr-15 Tue
| 1.26
| ###
| 1.255
| ###
| ###
| ###
| 6.0
| ###
| ### |
2025-Apr-14 Mon
| 1.285
| 1.29
| 1.25
| ###
| 322,420
| 409,473
| -1.6
| ###
| ### |
2025-Apr-11 Fri
| ###
| 1.3275
| 1.29
| ###
| ###
| 211,227
| -1.1
| ###
| ### |
2025-Apr-10 Thu
| ###
| 1.385
| ###
| ###
| 595,841
| ###
| ###
| ###
| -10.1 |
2025-Apr-09 Wed
| ###
| 1.325
| 1.27
| ###
| 369,825
| 479,847
| ###
| 37.7
| ### |
2025-Apr-08 Tue
| 1.325
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Apr-07 Mon
| ###
| 1.355
| 1.29
| 1.325
| 394,671
| 521,952
| ###
| 42.7
| -10.2 |
2025-Apr-04 Fri
| ###
| 1.49
| ###
| ###
| 667,445
| 947,771
| -4.8
| 16.8
| ### |
2025-Apr-03 Thu
| 1.455
| 1.53
| 1.45
| 1.485
| ###
| 285,486
| ###
| 85.9
| ### |
2025-Apr-02 Wed
| 1.4375
| ###
| 1.4375
| ###
| 439,324
| 648,552
| ###
| 94.8
| ### |
2025-Apr-01 Tue
| 1.42
| 1.54
| 1.41
| 1.48
| ###
| ###
| 4.2
| 92.2
| -11.4 |
2025-Mar-31 Mon
| ###
| 1.43
| ###
| 1.42
| 284,376
| 398,126
| 3.7
| ###
| ### |
2025-Mar-28 Fri
| 1.375
| ###
| 1.325
| 1.375
| 583,475
| 793,525
| ###
| ###
| ### |
2025-Mar-27 Thu
| 1.345
| ###
| 1.345
| ###
| 142,484
| ###
| ###
| ###
| -10.6 |
2025-Mar-26 Wed
| ###
| 1.3975
| 1.345
| ###
| ###
| 375,324
| ###
| 27.8
| -10.6 |
2025-Mar-25 Tue
| ###
| ###
| ###
| ###
| 104,374
| 143,775
| ###
| 84.5
| -10.7 |
2025-Mar-24 Mon
| 1.325
| 1.4
| 1.325
| 1.4
| ###
| ###
| ###
| 93.5
| ### |
2025-Mar-21 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| 1.325
| ###
| ###
| 1.1
| 70.6
| -10.2 |
2025-Mar-19 Wed
| 1.29
| 1.345
| 1.29
| ###
| ###
| ###
| 2.3
| ###
| ### |
2025-Mar-18 Tue
| 1.28
| ###
| 1.275
| ###
| ###
| 233,021
| 1.2
| 76.4
| ### |
2025-Mar-17 Mon
| ###
| ###
| ###
| ###
| 351,122
| 455,580
| ###
| ###
| ### |
2025-Mar-14 Fri
| ###
| ###
| ###
| ###
| 127,771
| 170,574
| 1.9
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| ###
| ###
| 146,573
| ###
| 0.4
| 72.5
| ### |
2025-Mar-12 Wed
| ###
| ###
| ###
| 1.325
| ###
| 270,584
| 1.1
| ###
| -10.2 |
2025-Mar-11 Tue
| ###
| ###
| 1.28
| ###
| ###
| ###
| -0.8
| ###
| ### |
2025-Mar-10 Mon
| ###
| 1.385
| 1.3325
| 1.345
| 129,250
| ###
| ###
| 16.8
| ### |
2025-Mar-07 Fri
| 1.43
| ###
| ###
| ###
| 177,486
| 247,149
| ###
| 10.2
| -10.5 |
2025-Mar-06 Thu
| 1.42
| ###
| 1.4
| 1.425
| 343,542
| 497,277
| 0.4
| ###
| ### |
2025-Mar-05 Wed
| ###
| 1.4475
| ###
| 1.41
| ###
| ###
| 5.2
| 92.1
| ### |
2025-Mar-04 Tue
| ###
| 1.43
| 1.325
| ###
| ###
| 344,942
| -2.9
| 21.4
| -10.4 |
2025-Mar-03 Mon
| ###
| 1.4
| 1.2775
| ###
| 380,042
| 508,781
| 5.7
| ###
| ### |
2025-Feb-28 Fri
| ###
| ###
| 1.285
| ###
| ###
| ###
| 1.5
| ###
| ### |
2025-Feb-27 Thu
| ###
| ###
| 1.24
| ###
| ###
| ###
| ###
| 63.2
| ### |
2025-Feb-26 Wed
| 1.25
| 1.275
| 1.24
| 1.24
| 134,372
| 168,972
| ###
| ###
| -9.5 |
2025-Feb-25 Tue
| ###
| ###
| ###
| 1.285
| ###
| 204,084
| ###
| ###
| -9.9 |
2025-Feb-24 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 1.1
| ###
| ### |
2025-Feb-21 Fri
| ###
| ###
| ###
| ###
| 70,356
| 94,452
| 1.5
| 80.9
| ### |
2025-Feb-20 Thu
| ###
| ###
| 1.29
| ###
| 151,641
| ###
| 0.8
| ###
| -10.0 |
2025-Feb-19 Wed
| ###
| ###
| 1.255
| 1.27
| ###
| ###
| -3.4
| 14.6
| ### |
2025-Feb-18 Tue
| ###
| 1.345
| ###
| ###
| 144,959
| ###
| ###
| 72.5
| -10.1 |
2025-Feb-17 Mon
| 1.345
| ###
| ###
| ###
| 174,529
| ###
| -1.9
| ###
| ### |
2025-Feb-14 Fri
| ###
| ###
| ###
| ###
| ###
| 206,648
| ###
| 13.9
| -10.3 |
2025-Feb-13 Thu
| 1.345
| 1.3925
| ###
| ###
| 689,454
| 940,242
| 0.4
| ###
| -10.4 |
2025-Feb-12 Wed
| 1.385
| 1.385
| ###
| 1.375
| ###
| 147,421
| -0.7
| 31.9
| ### |
2025-Feb-11 Tue
| ###
| 1.425
| ###
| ###
| 60,521
| ###
| ###
| 33.8
| -10.5 |
2025-Feb-10 Mon
| 1.385
| 1.42
| ###
| ###
| 105,781
| ###
| -1.1
| ###
| -10.5 |
2025-Feb-07 Fri
| 1.4
| 1.43
| 1.375
| 1.43
| ###
| 136,756
| 2.1
| 81.8
| ### |
2025-Feb-06 Thu
| ###
| 1.45
| 1.345
| ###
| 418,958
| ###
| ###
| 81.6
| -10.8 |
2025-Feb-05 Wed
| 1.375
| 1.4
| ###
| 1.375
| 28,389
| ###
| ###
| 64.3
| ### |
2025-Feb-04 Tue
| ###
| ###
| ###
| ###
| ###
| 194,771
| 3.0
| 87.3
| -10.6 |
2025-Feb-03 Mon
| ###
| ###
| ###
| ###
| 248,771
| 331,487
| -2.9
| 22.6
| ### |
2025-Jan-31 Fri
| 1.355
| 1.375
| ###
| ###
| ###
| 546,327
| ###
| ###
| -10.4 |
2025-Jan-30 Thu
| ###
| 1.375
| 1.28
| ###
| 177,850
| ###
| -2.3
| ###
| ### |
2025-Jan-29 Wed
| ###
| ###
| 1.275
| 1.275
| 122,522
| ###
| ###
| ###
| -9.8 |
2025-Jan-28 Tue
| ###
| 1.42
| 1.355
| 1.385
| ###
| 116,987
| ###
| ###
| ### |
2025-Jan-24 Fri
| 1.44
| 1.44
| ###
| ###
| 380,658
| 532,921
| ###
| ###
| -10.6 |
2025-Jan-23 Thu
| 1.4
| ###
| ###
| ###
| ###
| 345,822
| -1.4
| ###
| -10.6 |
2025-Jan-22 Wed
| ###
| ###
| ###
| ###
| ###
| 576,726
| -1.1
| ###
| -10.6 |
2025-Jan-21 Tue
| 1.4
| 1.4325
| 1.28
| ###
| 551,348
| ###
| -4.3
| ###
| -10.3 |
2025-Jan-20 Mon
| 1.355
| 1.485
| 1.355
| 1.43
| 135,526
| 192,446
| ###
| 94.4
| ### |
2025-Jan-17 Fri
| ###
| 1.41
| ###
| ###
| 228,426
| 316,370
| ###
| ###
| -10.5 |
2025-Jan-16 Thu
| 1.385
| 1.4
| ###
| ###
| ###
| ###
| ###
| 7.5
| ### |
2025-Jan-15 Wed
| ###
| 1.46
| ###
| ###
| ###
| 218,422
| -1.5
| 22.3
| -10.3 |
2025-Jan-14 Tue
| ###
| ###
| 1.4
| ###
| ###
| ###
| ###
| 2.6
| -10.8 |
2025-Jan-13 Mon
| 1.55
| 1.55
| 1.475
| 1.54
| 17,040
| 25,773
| -0.6
| ###
| ### |
2025-Jan-10 Fri
| 1.48
| 1.56
| 1.48
| 1.55
| ###
| ###
| ###
| 92.7
| ### |
2025-Jan-09 Thu
| 1.56
| 1.56
| ###
| 1.525
| ###
| ###
| -2.2
| ###
| ### |
2025-Jan-08 Wed
| ###
| 1.58
| 1.4825
| 1.56
| ###
| 111,346
| 3.7
| 90.1
| ### |
2025-Jan-07 Tue
| ###
| 1.585
| ###
| ###
| 145,081
| 224,150
| ###
| 33.7
| ### |
2025-Jan-06 Mon
| ###
| 1.57
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-03 Fri
| 1.45
| ###
| 1.43
| 1.475
| ###
| 225,548
| 1.7
| 79.0
| ### |
2025-Jan-02 Thu
| 1.45
| 1.5
| ###
| 1.445
| 112,120
| ###
| -0.3
| 28.5
| -11.1 |
2024-Dec-31 Tue
| 1.45
| 1.45
| 1.45
| 1.45
| 51
| 73
| ###
| ###
| ### |
2024-Dec-30 Mon
| 1.47
| 1.475
| 1.42
| 1.43
| ###
| ###
| -2.7
| 12.5
| ### |
2024-Dec-27 Fri
| ###
| 1.5
| ###
| 1.42
| ###
| 280,673
| ###
| 84.2
| ### |
2024-Dec-24 Tue
| ###
| 1.44
| ###
| ###
| 61,940
| 86,870
| ###
| 85.6
| ### |
2024-Dec-23 Mon
| 1.4
| 1.4
| 1.3325
| ###
| ###
| 372,040
| -3.6
| ###
| -10.4 |
2024-Dec-20 Fri
| ###
| 1.41
| ###
| ###
| 254,454
| ###
| -0.7
| ###
| -10.5 |
2024-Dec-19 Thu
| 1.43
| 1.445
| ###
| 1.385
| ###
| ###
| -3.1
| 15.7
| ### |
2024-Dec-18 Wed
| 0.975
| 1.51
| 0.975
| 1.45
| ###
| ###
| ###
| 99.9
| ### |
2024-Dec-17 Tue
| 1
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-16 Mon
| 1.045
| ###
| ###
| ###
| 141,553
| 145,445
| -4.8
| ###
| ### |
2024-Dec-13 Fri
| ###
| ###
| ###
| ###
| ###
| 99,029
| ###
| ###
| ### |
2024-Dec-12 Thu
| 1
| ###
| 1
| ###
| 64,452
| ###
| ###
| ###
| ### |
2024-Dec-11 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Dec-10 Tue
| ###
| ###
| 0.985
| ###
| ###
| 100,455
| ###
| 27.7
| -7.6 |
2024-Dec-09 Mon
| ###
| ###
| 0.985
| ###
| 274,571
| 279,375
| -4.3
| ###
| ### |
2024-Dec-06 Fri
| 1.085
| 1.085
| ###
| ###
| 44,125
| ###
| ###
| 7.4
| ### |
2024-Dec-05 Thu
| 1.025
| ###
| 1.025
| ###
| 137,644
| 144,870
| ###
| 90.4
| ### |
2024-Dec-04 Wed
| ###
| ###
| ###
| ###
| ###
| 188,076
| -6.4
| 4.8
| ### |
2024-Dec-03 Tue
| ###
| ###
| ###
| 1.085
| 241,743
| 260,478
| ###
| ###
| ### |
2024-Dec-02 Mon
| 1.045
| ###
| ###
| ###
| 58,087
| ###
| ###
| ###
| ### |
2024-Nov-29 Fri
| 1.075
| ###
| ###
| ###
| ###
| ###
| -4.2
| ###
| ### |
2024-Nov-28 Thu
| 1.0225
| ###
| 1.0225
| 1.085
| ###
| ###
| ###
| 92.9
| ### |
2024-Nov-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| -7.8 |
2024-Nov-26 Tue
| ###
| ###
| ###
| 1
| 155,680
| ###
| ###
| ###
| -7.7 |
2024-Nov-25 Mon
| 1
| ###
| 1
| ###
| 245,786
| ###
| ###
| ###
| ### |
2024-Nov-22 Fri
| 1
| ###
| 0.985
| 1
| ###
| 424,552
| ###
| 68.6
| -7.7 |
2024-Nov-21 Thu
| ###
| ###
| ###
| 1
| 182,024
| ###
| ###
| 17.7
| -7.7 |
2024-Nov-20 Wed
| 1.045
| 1.055
| ###
| ###
| 246,555
| ###
| ###
| 22.2
| ### |
|
Enhanced    Basic Format Daily Prices for OBL    Bottom  |
Basic Prices for OBL
|
Basic    Bottom of Page    |
Disclaimer |
Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-16 09:43:37 thru 2025-05-16 09:43:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|