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 |
2024-Mar-18 Mon
| ###
| ###
| 1.385
| 1.41
| ###
| 345,756
| -3.8
| ###
| ### |
2024-Mar-15 Fri
| 1.46
| 1.4875
| 1.44
| ###
| 5,737,987
| 8,398,978
| 0.3
| ###
| ### |
2024-Mar-14 Thu
| 1.44
| 1.47
| 1.425
| 1.445
| 429,852
| ###
| 0.3
| 72.2
| -11.1 |
2024-Mar-13 Wed
| 1.53
| 1.53
| 1.44
| 1.44
| ###
| 479,646
| -5.9
| ###
| ### |
2024-Mar-12 Tue
| 1.57
| 1.57
| 1.51
| 1.53
| ###
| 299,987
| -2.5
| ###
| ### |
2024-Mar-11 Mon
| 1.545
| 1.57
| ###
| ###
| 152,559
| 235,322
| ###
| ###
| -12.0 |
2024-Mar-08 Fri
| 1.54
| 1.59
| ###
| 1.555
| 1,114,051
| ###
| 1.0
| ###
| ### |
2024-Mar-07 Thu
| ###
| 1.5875
| ###
| 1.55
| ###
| ###
| ###
| 82.6
| ### |
2024-Mar-06 Wed
| ###
| ###
| 1.475
| ###
| ###
| ###
| ###
| 5.7
| ### |
2024-Mar-05 Tue
| ###
| 1.7
| ###
| ###
| 1,358,870
| ###
| ###
| ###
| -12.6 |
2024-Mar-04 Mon
| ###
| 1.675
| ###
| ###
| 977,144
| ###
| ###
| 68.2
| ### |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 24.5
| ### |
2024-Feb-29 Thu
| 1.7
| ###
| ###
| ###
| 1,163,051
| 1,921,941
| -1.2
| ###
| ### |
2024-Feb-28 Wed
| 1.745
| 1.77
| 1.685
| 1.7
| 451,752
| ###
| -2.6
| 16.6
| ### |
2024-Feb-27 Tue
| ###
| ###
| ###
| 1.685
| 381,375
| ###
| ###
| ###
| ### |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 83,026
| 137,823
| ###
| ###
| ### |
2024-Feb-23 Fri
| 1.7
| 1.72
| ###
| ###
| ###
| ###
| -3.8
| 15.5
| ### |
2024-Feb-22 Thu
| 1.645
| ###
| ###
| ###
| 253,255
| 412,172
| ###
| ###
| -12.6 |
2024-Feb-21 Wed
| 1.73
| 1.73
| ###
| ###
| ###
| 2,610,521
| -6.4
| ###
| ### |
2024-Feb-20 Tue
| 1.73
| 1.7725
| ###
| 1.77
| ###
| 3,326,455
| ###
| ###
| -13.6 |
2024-Feb-19 Mon
| ###
| ###
| 1.625
| ###
| 375,982
| ###
| 3.0
| ###
| ### |
2024-Feb-16 Fri
| 1.55
| ###
| 1.5325
| ###
| ###
| 641,640
| 3.9
| ###
| -12.4 |
2024-Feb-15 Thu
| 1.525
| ###
| 1.5
| 1.51
| ###
| ###
| -1.0
| ###
| -11.6 |
2024-Feb-14 Wed
| 1.54
| 1.54
| 1.455
| 1.5
| 885,675
| ###
| ###
| ###
| -11.5 |
2024-Feb-13 Tue
| 1.47
| 1.5175
| 1.455
| ###
| ###
| 7,824,053
| ###
| ###
| -11.5 |
2024-Feb-12 Mon
| 1.43
| 1.47
| ###
| 1.44
| ###
| 727,323
| ###
| 79.4
| ### |
2024-Feb-09 Fri
| 1.48
| 1.49
| 1.385
| ###
| 696,889
| 1,001,777
| -5.7
| ###
| ### |
2024-Feb-08 Thu
| 1.54
| 1.54
| 1.48
| 1.48
| 342,747
| 517,547
| ###
| ###
| -11.4 |
2024-Feb-07 Wed
| 1.41
| 1.475
| 1.41
| 1.445
| 575,727
| 830,486
| 2.5
| 82.8
| -11.1 |
2024-Feb-06 Tue
| 1.355
| 1.3825
| 1.325
| ###
| 467,727
| 633,185
| ###
| 70.0
| ### |
2024-Feb-05 Mon
| ###
| ###
| 1.2675
| ###
| 342,053
| ###
| ###
| 17.6
| ### |
2024-Feb-02 Fri
| ###
| ###
| 1.25
| ###
| 340,351
| 435,649
| -1.1
| ###
| ### |
2024-Feb-01 Thu
| 1.355
| 1.355
| ###
| 1.25
| ###
| ###
| -7.7
| ###
| -9.6 |
2024-Jan-31 Wed
| ###
| ###
| 1.3225
| ###
| 183,040
| ###
| ###
| 19.2
| -10.3 |
2024-Jan-30 Tue
| 1.28
| ###
| ###
| ###
| 293,940
| 378,447
| 2.3
| ###
| ### |
2024-Jan-29 Mon
| 1.28
| ###
| 1.2725
| 1.28
| ###
| ###
| ###
| ###
| ### |
2024-Jan-25 Thu
| 1.27
| ###
| 1.26
| 1.28
| ###
| ###
| 0.8
| ###
| ### |
2024-Jan-24 Wed
| 1.28
| 1.2975
| 1.255
| ###
| 254,971
| ###
| -1.2
| 23.0
| ### |
2024-Jan-23 Tue
| 1.25
| ###
| 1.24
| ###
| 275,855
| ###
| ###
| 80.7
| ### |
2024-Jan-22 Mon
| 1.26
| 1.27
| 1.24
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| 1.28
| ###
| 1.245
| 1.26
| ###
| 333,547
| ###
| ###
| -9.7 |
2024-Jan-18 Thu
| 1.325
| ###
| 1.26
| 1.26
| 308,251
| 399,185
| ###
| ###
| -9.7 |
2024-Jan-17 Wed
| ###
| ###
| 1.24
| ###
| 321,479
| ###
| -2.3
| 22.0
| ### |
2024-Jan-16 Tue
| ###
| ###
| 1.26
| 1.28
| 179,781
| ###
| ###
| ###
| ### |
2024-Jan-15 Mon
| ###
| ###
| 1.285
| ###
| 352,478
| 469,676
| -6.2
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 1.5
| 80.6
| -10.6 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| ###
| 325,025
| ###
| ###
| ### |
2024-Jan-10 Wed
| 1.325
| ###
| ###
| ###
| 205,670
| ###
| ###
| 78.3
| -10.3 |
2024-Jan-09 Tue
| ###
| 1.3475
| 1.325
| ###
| 86,657
| ###
| ###
| 68.9
| -10.3 |
2024-Jan-08 Mon
| 1.325
| ###
| ###
| ###
| 272,484
| 364,447
| 0.8
| 82.8
| ### |
2024-Jan-05 Fri
| ###
| 1.3625
| ###
| ###
| ###
| 150,149
| ###
| 82.9
| -10.4 |
2024-Jan-04 Thu
| ###
| 1.43
| 1.2925
| ###
| 266,881
| ###
| 1.9
| 83.5
| ### |
2024-Jan-03 Wed
| 1.43
| 1.44
| ###
| ###
| ###
| 509,240
| ###
| ###
| -10.3 |
2024-Jan-02 Tue
| ###
| ###
| 1.385
| 1.43
| 273,640
| ###
| ###
| 84.5
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| 1.355
| 377,225
| 517,741
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| 1.4275
| ###
| ###
| 319,648
| ###
| 4.5
| ###
| -10.6 |
2023-Dec-27 Wed
| ###
| 1.325
| 1.2375
| ###
| ###
| ###
| 1.2
| ###
| -10.1 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 610,580
| 824,283
| ###
| 11.7
| -10.0 |
2023-Dec-21 Thu
| 1.43
| 1.45
| ###
| ###
| ###
| 802,050
| -4.5
| 7.4
| -10.5 |
2023-Dec-20 Wed
| ###
| 1.475
| 1.375
| 1.45
| ###
| ###
| ###
| ###
| ### |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 72.6
| -10.6 |
2023-Dec-18 Mon
| 1.44
| 1.4575
| 1.385
| 1.385
| ###
| ###
| ###
| 12.2
| ### |
2023-Dec-15 Fri
| ###
| 1.455
| ###
| 1.45
| 865,050
| 1,217,557
| ###
| ###
| ### |
2023-Dec-14 Thu
| 1.325
| 1.4
| 1.325
| ###
| 320,544
| 436,741
| 4.2
| ###
| -10.6 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 430,479
| ###
| ###
| 69.0
| ### |
2023-Dec-12 Tue
| 1.41
| 1.425
| 1.325
| 1.355
| ###
| 1,532,525
| ###
| ###
| ### |
2023-Dec-11 Mon
| 1.45
| 1.51
| ###
| 1.44
| 493,324
| ###
| ###
| 33.7
| ### |
2023-Dec-08 Fri
| 1.4
| 1.455
| 1.385
| 1.45
| 2,198,142
| ###
| 3.6
| ###
| ### |
2023-Dec-07 Thu
| ###
| 1.43
| 1.4
| 1.41
| 504,775
| 714,256
| 0.4
| 71.2
| ### |
2023-Dec-06 Wed
| 1.475
| 1.475
| 1.375
| ###
| 1,402,853
| ###
| -4.7
| 8.3
| -10.8 |
2023-Dec-05 Tue
| 1.42
| 1.44
| ###
| 1.4
| ###
| 1,129,973
| ###
| ###
| ### |
2023-Dec-04 Mon
| 1.47
| 1.48
| 1.43
| 1.44
| ###
| ###
| -2.0
| ###
| ### |
2023-Dec-01 Fri
| 1.555
| 1.555
| ###
| 1.47
| ###
| ###
| ###
| 8.1
| -11.3 |
2023-Nov-30 Thu
| 1.57
| ###
| 1.525
| 1.55
| 9,821,843
| 15,444,848
| -1.3
| 22.2
| ### |
2023-Nov-29 Wed
| 1.58
| ###
| 1.555
| ###
| ###
| 1,405,871
| ###
| ###
| -12.6 |
2023-Nov-28 Tue
| 1.54
| 1.6425
| 1.525
| 1.58
| 646,253
| ###
| ###
| 84.6
| ### |
2023-Nov-27 Mon
| 1.49
| ###
| 1.45
| ###
| ###
| 855,641
| 3.0
| ###
| -11.8 |
2023-Nov-24 Fri
| 1.51
| 1.525
| 1.48
| ###
| 1,023,826
| ###
| ###
| ###
| ### |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 670,120
| ###
| -7.1
| 6.3
| ### |
2023-Nov-22 Wed
| 1.58
| ###
| 1.47
| 1.55
| 1,493,721
| ###
| ###
| 26.2
| ### |
2023-Nov-21 Tue
| 1.58
| ###
| 1.575
| ###
| ###
| 1,163,053
| ###
| 81.5
| -12.4 |
2023-Nov-20 Mon
| ###
| ###
| ###
| 1.57
| 975,777
| ###
| -1.9
| ###
| ### |
2023-Nov-17 Fri
| 1.685
| 1.685
| 1.575
| ###
| ###
| ###
| -5.0
| ###
| -12.3 |
2023-Nov-16 Thu
| 1.725
| 1.78
| 1.6725
| ###
| ###
| ###
| ###
| ###
| -13.0 |
2023-Nov-15 Wed
| 1.77
| ###
| 1.645
| 1.71
| ###
| 1,802,471
| ###
| ###
| ### |
2023-Nov-14 Tue
| ###
| 1.74
| 1.6525
| 1.74
| ###
| ###
| ###
| 90.9
| -13.4 |
2023-Nov-13 Mon
| 1.7
| ###
| 1.675
| ###
| ###
| ###
| ###
| ###
| -13.0 |
2023-Nov-10 Fri
| 1.71
| 1.71
| ###
| 1.685
| ###
| 638,942
| ###
| 24.3
| ### |
2023-Nov-09 Thu
| 1.78
| 1.83
| ###
| ###
| ###
| ###
| -3.7
| ###
| -13.2 |
2023-Nov-08 Wed
| ###
| 1.79
| ###
| 1.78
| 660,449
| 1,139,274
| 7.2
| ###
| -13.7 |
2023-Nov-07 Tue
| ###
| 1.7
| ###
| ###
| 242,125
| ###
| ###
| ###
| -12.8 |
2023-Nov-06 Mon
| ###
| 1.7075
| ###
| ###
| ###
| ###
| ###
| 24.6
| -12.6 |
2023-Nov-03 Fri
| 1.51
| ###
| 1.51
| ###
| 500,846
| ###
| ###
| ###
| -12.8 |
2023-Nov-02 Thu
| 1.445
| ###
| 1.445
| ###
| 778,542
| 1,160,027
| 4.8
| ###
| ### |
2023-Nov-01 Wed
| 1.51
| 1.54
| 1.44
| 1.48
| ###
| ###
| -2.0
| ###
| -11.4 |
2023-Oct-31 Tue
| ###
| 1.57
| 1.4825
| 1.52
| ###
| ###
| ###
| ###
| -11.7 |
2023-Oct-30 Mon
| 1.48
| 1.5625
| ###
| 1.53
| 715,421
| 1,034,677
| 3.4
| 87.8
| ### |
2023-Oct-27 Fri
| 1.52
| 1.525
| 1.48
| ###
| ###
| ###
| -1.6
| ###
| -11.5 |
2023-Oct-26 Thu
| 1.545
| 1.545
| 1.4475
| 1.5
| ###
| ###
| ###
| ###
| -11.5 |
2023-Oct-25 Wed
| ###
| 1.545
| 1.51
| 1.53
| 503,688
| 769,383
| -0.3
| ###
| ### |
2023-Oct-24 Tue
| 1.575
| 1.575
| 1.525
| 1.54
| 519,342
| 804,980
| -2.2
| ###
| ### |
2023-Oct-23 Mon
| ###
| ###
| 1.545
| 1.555
| 294,850
| 465,125
| ###
| ###
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| 1.58
| 604,846
| ###
| ###
| ###
| ### |
2023-Oct-19 Thu
| 1.645
| ###
| ###
| ###
| 613,353
| ###
| ###
| ###
| -12.7 |
2023-Oct-18 Wed
| ###
| 1.675
| ###
| ###
| 929,682
| ###
| 1.9
| 85.1
| -12.7 |
2023-Oct-17 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 75.8
| ### |
2023-Oct-16 Mon
| ###
| ###
| 1.5725
| ###
| 997,573
| 1,599,857
| -2.4
| 23.0
| ### |
2023-Oct-13 Fri
| ###
| ###
| ###
| 1.645
| 534,853
| 874,484
| 2.2
| 86.4
| ### |
2023-Oct-12 Thu
| ###
| 1.645
| ###
| 1.625
| 702,684
| ###
| ###
| ###
| -12.5 |
2023-Oct-11 Wed
| ###
| 1.655
| ###
| ###
| ###
| 990,285
| 1.5
| ###
| -12.6 |
2023-Oct-10 Tue
| 1.585
| 1.6075
| 1.585
| 1.59
| ###
| 969,978
| ###
| 65.4
| ### |
2023-Oct-09 Mon
| 1.59
| ###
| 1.55
| 1.585
| 384,254
| ###
| ###
| 38.9
| -12.2 |
2023-Oct-06 Fri
| ###
| ###
| 1.58
| ###
| ###
| 1,305,581
| ###
| ###
| ### |
2023-Oct-05 Thu
| 1.75
| 1.7575
| 1.5925
| ###
| ###
| ###
| -6.3
| 5.9
| -12.6 |
2023-Oct-04 Wed
| 1.74
| 1.77
| 1.7125
| ###
| 317,654
| ###
| -0.3
| ###
| ### |
2023-Oct-03 Tue
| 1.76
| 1.79
| 1.75
| 1.755
| 281,048
| 497,454
| -0.3
| 40.6
| -13.5 |
2023-Oct-02 Mon
| 1.82
| ###
| 1.775
| 1.8
| 198,259
| 357,857
| ###
| ###
| ### |
2023-Sep-29 Fri
| 1.85
| ###
| 1.78
| 1.8
| 760,429
| 1,385,881
| ###
| ###
| ### |
2023-Sep-28 Thu
| 1.81
| 1.86
| 1.7825
| ###
| 813,375
| 1,481,359
| 1.4
| ###
| -14.1 |
2023-Sep-27 Wed
| 1.88
| 1.88
| 1.82
| 1.83
| 719,270
| 1,330,649
| ###
| 15.2
| ### |
|
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 2024-03-19 17:50:01 thru 2024-03-19 17:50:01 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|