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 0.07 |
2022-Jul-05 Tue
| 3.53
| 3.59
| ###
| ###
| 411,676
| 1,436,749
| ###
| 8.2
| 48.4 |
2022-Jul-04 Mon
| 3.54
| 3.57
| 3.45
| 3.54
| ###
| ###
| ###
| 66.3
| ### |
2022-Jul-01 Fri
| 3.55
| 3.56
| 3.45
| 3.45
| ###
| 829,251
| ###
| 13.3
| 49.3 |
2022-Jun-30 Thu
| 3.43
| ###
| 3.42
| 3.55
| 643,553
| 2,271,742
| ###
| ###
| 50.7 |
2022-Jun-29 Wed
| ###
| 3.46
| ###
| 3.43
| ###
| 973,878
| 3.6
| ###
| 49.0 |
2022-Jun-28 Tue
| 3.27
| 3.41
| ###
| ###
| 384,049
| 1,221,275
| ###
| ###
| 48.3 |
2022-Jun-27 Mon
| 3.23
| 3.29
| 3.21
| 3.29
| ###
| ###
| 1.9
| 75.3
| 47.0 |
2022-Jun-24 Fri
| 3.21
| 3.24
| ###
| ###
| ###
| 776,940
| ###
| 20.8
| 45.4 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| 4.0
| ###
| 44.3 |
2022-Jun-22 Wed
| ###
| ###
| ###
| ###
| ###
| 741,724
| ###
| ###
| ### |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 243,053
| ###
| ###
| ###
| 42.1 |
2022-Jun-20 Mon
| ###
| 3
| ###
| ###
| ###
| ###
| ###
| 78.2
| 42.3 |
2022-Jun-17 Fri
| ###
| ###
| ###
| 3
| 477,882
| ###
| -3.2
| 18.5
| 42.9 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
| ###
| 702,548
| ###
| 37.1
| 43.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| ###
| 342,420
| 1,035,820
| -2.0
| 39.5
| 42.3 |
2022-Jun-14 Tue
| ###
| ###
| 2.86
| ###
| ###
| 1,103,171
| 3.7
| 91.1
| 43.7 |
2022-Jun-10 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.6
| 47.7
| 45.3 |
2022-Jun-09 Thu
| ###
| ###
| ###
| 3.2
| ###
| 790,774
| ###
| 28.6
| 45.7 |
2022-Jun-08 Wed
| 3.25
| ###
| 3.21
| ###
| ###
| ###
| ###
| ###
| 47.1 |
2022-Jun-07 Tue
| 3.23
| 3.28
| ###
| 3.25
| 167,675
| 542,428
| ###
| 86.6
| 46.4 |
2022-Jun-06 Mon
| 3.24
| ###
| 3.23
| ###
| 218,284
| 714,880
| 1.9
| ###
| 47.1 |
2022-Jun-03 Fri
| 3.28
| ###
| 3.23
| 3.26
| 124,445
| 408,179
| ###
| ###
| ### |
2022-Jun-02 Thu
| 3.28
| ###
| ###
| 3.26
| 558,350
| 1,831,388
| ###
| ###
| ### |
2022-Jun-01 Wed
| ###
| 3.45
| ###
| 3.4
| 536,726
| ###
| ###
| ###
| ### |
2022-May-31 Tue
| ###
| 3.43
| 3.285
| ###
| ###
| ###
| ###
| ###
| 48.1 |
2022-May-30 Mon
| ###
| 3.44
| ###
| 3.4
| 329,427
| ###
| ###
| ###
| ### |
2022-May-27 Fri
| 3.4
| 3.41
| ###
| ###
| ###
| ###
| -0.6
| 37.4
| 48.3 |
2022-May-26 Thu
| 3.44
| 3.46
| ###
| 3.4
| 383,877
| ###
| ###
| 33.4
| ### |
2022-May-25 Wed
| 3.28
| 3.47
| 3.28
| 3.46
| ###
| ###
| 5.5
| ###
| 49.4 |
2022-May-24 Tue
| 3.25
| ###
| 3.225
| ###
| 267,659
| ###
| 2.2
| 88.8
| 47.4 |
2022-May-23 Mon
| ###
| ###
| ###
| 3.29
| 178,289
| 577,656
| 3.8
| 91.8
| 47.0 |
2022-May-20 Fri
| ###
| ###
| ###
| 3.22
| ###
| 460,452
| ###
| ###
| 46.0 |
2022-May-19 Thu
| 3.21
| 3.28
| 3.2
| 3.27
| ###
| 666,574
| ###
| ###
| 46.7 |
2022-May-18 Wed
| ###
| ###
| 3.29
| ###
| 114,428
| 382,189
| ###
| ###
| 47.3 |
2022-May-17 Tue
| 3.43
| 3.44
| ###
| ###
| ###
| ###
| -2.0
| 20.2
| 48.0 |
2022-May-16 Mon
| 3.54
| 3.54
| ###
| 3.43
| ###
| 2,391,787
| ###
| ###
| 49.0 |
2022-May-13 Fri
| 3.47
| 3.58
| ###
| ###
| 245,725
| ###
| ###
| ###
| 48.3 |
2022-May-12 Thu
| 3.52
| ###
| ###
| 3.4
| ###
| 2,778,170
| ###
| ###
| ### |
2022-May-11 Wed
| 3.45
| 3.57
| 3.44
| 3.53
| ###
| 1,243,356
| ###
| 79.6
| 50.4 |
2022-May-10 Tue
| 3.53
| 3.53
| ###
| ###
| 696,686
| ###
| -5.9
| 22.9
| 47.4 |
2022-May-09 Mon
| 3.53
| 3.53
| ###
| ###
| 696,686
| ###
| -5.9
| 22.9
| 47.4 |
2022-May-06 Fri
| 3.52
| 3.55
| 3.47
| 3.5
| ###
| ###
| ###
| 43.3
| 50.0 |
2022-May-05 Thu
| 3.48
| ###
| 3.4
| 3.55
| ###
| ###
| ###
| ###
| 50.7 |
2022-May-04 Wed
| ###
| 3.4
| ###
| 3.4
| ###
| ###
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| 3.49
| ###
| ###
| ###
| ###
| ###
| 30.0
| 47.4 |
2022-May-02 Mon
| 3.21
| ###
| 3.21
| ###
| ###
| 503,259
| ###
| 95.4
| 47.9 |
2022-Apr-29 Fri
| ###
| 3.43
| 3.28
| 3.4
| 298,586
| 1,001,756
| ###
| 80.8
| ### |
2022-Apr-28 Thu
| 3.25
| ###
| 3.21
| ###
| 300,875
| 980,852
| 1.8
| ###
| 47.3 |
2022-Apr-27 Wed
| 3.25
| 3.28
| 3.23
| 3.26
| 261,828
| 852,250
| ###
| 69.2
| ### |
2022-Apr-26 Tue
| 3.45
| 3.45
| ###
| ###
| ###
| 936,057
| ###
| 28.0
| 47.9 |
2022-Apr-22 Fri
| 3.47
| 3.52
| ###
| 3.45
| ###
| 522,620
| -0.6
| ###
| 49.3 |
2022-Apr-21 Thu
| 3.74
| 3.74
| 3.58
| 3.58
| 256,889
| ###
| -4.3
| 11.2
| 51.1 |
2022-Apr-20 Wed
| ###
| ###
| ###
| 3.7
| ###
| ###
| ###
| 86.5
| 52.9 |
2022-Apr-19 Tue
| 3.47
| ###
| ###
| 3.57
| ###
| 1,172,823
| 2.9
| ###
| 51.0 |
2022-Apr-14 Thu
| 3.41
| 3.48
| ###
| 3.43
| 291,374
| ###
| 0.6
| 69.9
| 49.0 |
2022-Apr-13 Wed
| ###
| 3.49
| ###
| 3.47
| ###
| 382,027
| 3.6
| ###
| ### |
2022-Apr-12 Tue
| 3.46
| 3.46
| ###
| 3.43
| 190,026
| 649,888
| ###
| ###
| 49.0 |
2022-Apr-11 Mon
| 3.5
| 3.52
| 3.42
| 3.42
| 158,849
| ###
| -2.3
| 28.9
| 48.9 |
2022-Apr-08 Fri
| 3.55
| 3.55
| 3.42
| 3.46
| 2,008,453
| 6,999,458
| ###
| 17.7
| 49.4 |
2022-Apr-07 Thu
| 3.48
| 3.54
| 3.42
| 3.45
| ###
| ###
| ###
| ###
| 49.3 |
2022-Apr-06 Wed
| 3.42
| 3.58
| 3.4
| 3.58
| 363,878
| ###
| 4.7
| 93.4
| 51.1 |
2022-Apr-05 Tue
| 3.49
| 3.49
| ###
| 3.4
| ###
| 1,900,948
| -2.6
| ###
| ### |
2022-Apr-04 Mon
| 3.55
| ###
| 3.45
| 3.48
| 336,887
| ###
| -2.0
| ###
| 49.7 |
2022-Apr-01 Fri
| 3.72
| 3.72
| 3.54
| 3.57
| 232,227
| 842,984
| ###
| 7.2
| 51.0 |
2022-Mar-31 Thu
| ###
| 3.8
| 3.58
| 3.8
| ###
| ###
| ###
| ###
| 54.3 |
2022-Mar-30 Wed
| ###
| 3.7
| 3.57
| ###
| 296,781
| ###
| -0.5
| 36.7
| 51.9 |
2022-Mar-29 Tue
| ###
| ###
| 3.545
| ###
| ###
| ###
| 0.3
| ###
| ### |
2022-Mar-28 Mon
| ###
| ###
| 3.55
| ###
| 344,746
| ###
| ###
| 77.1
| 51.4 |
2022-Mar-25 Fri
| ###
| ###
| 3.54
| 3.54
| 202,355
| 726,454
| ###
| 22.2
| ### |
2022-Mar-24 Thu
| ###
| ###
| 3.55
| ###
| 179,483
| ###
| ###
| ###
| 51.7 |
2022-Mar-23 Wed
| ###
| 3.7
| 3.585
| ###
| ###
| 1,011,584
| -0.5
| 29.7
| 52.1 |
2022-Mar-22 Tue
| ###
| ###
| 3.59
| ###
| 261,473
| 950,454
| -0.3
| ###
| 51.7 |
2022-Mar-21 Mon
| 3.58
| ###
| 3.56
| ###
| ###
| 1,114,442
| ###
| 82.3
| 51.9 |
2022-Mar-18 Fri
| 3.57
| 3.57
| 3.51
| 3.57
| 361,155
| 1,278,488
| ###
| 63.4
| 51.0 |
2022-Mar-17 Thu
| 3.49
| 3.54
| 3.42
| 3.54
| 978,950
| 3,406,746
| ###
| 75.8
| ### |
2022-Mar-16 Wed
| ###
| 3.46
| ###
| 3.46
| 628,127
| ###
| ###
| 83.0
| 49.4 |
2022-Mar-15 Tue
| ###
| 3.41
| 3.25
| ###
| ###
| 1,128,979
| 2.7
| ###
| 48.4 |
2022-Mar-14 Mon
| 3.26
| ###
| 3.22
| 3.26
| 158,242
| 517,451
| ###
| 67.5
| ### |
2022-Mar-11 Fri
| ###
| ###
| 3.26
| 3.29
| 233,024
| 766,648
| ###
| 41.5
| 47.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 47.7 |
2022-Mar-09 Wed
| ###
| 3.29
| ###
| 3.25
| ###
| ###
| ###
| ###
| 46.4 |
2022-Mar-08 Tue
| 3.21
| 3.23
| ###
| ###
| ###
| 936,580
| ###
| ###
| 45.4 |
2022-Mar-07 Mon
| 3.23
| 3.24
| ###
| 3.21
| 565,754
| 1,813,241
| ###
| 52.4
| 45.9 |
2022-Mar-04 Fri
| 3.23
| ###
| 3.22
| 3.23
| 305,226
| 998,089
| ###
| ###
| 46.1 |
2022-Mar-03 Thu
| 3.28
| ###
| ###
| 3.27
| ###
| 1,285,553
| ###
| ###
| 46.7 |
2022-Mar-02 Wed
| 3.28
| ###
| 3.255
| 3.28
| 420,684
| ###
| ###
| ###
| 46.9 |
2022-Mar-01 Tue
| ###
| 3.4
| ###
| ###
| 659,781
| ###
| ###
| ###
| 48.3 |
2022-Feb-28 Mon
| ###
| ###
| ###
| 3.25
| 619,982
| 2,011,841
| ###
| 35.7
| 46.4 |
2022-Feb-25 Fri
| ###
| 3.22
| ###
| 3.2
| 700,520
| 2,189,125
| ###
| 87.3
| 45.7 |
2022-Feb-24 Thu
| ###
| ###
| 2.86
| ###
| 1,808,640
| 5,326,444
| ###
| ###
| 42.4 |
2022-Feb-23 Wed
| ###
| ###
| ###
| ###
| 1,155,980
| 3,444,820
| -1.3
| ###
| 42.7 |
2022-Feb-22 Tue
| 3
| ###
| ###
| ###
| 3,298,985
| 9,913,449
| ###
| 88.9
| 43.3 |
2022-Feb-21 Mon
| ###
| ###
| ###
| ###
| 1,051,274
| 3,138,052
| -0.7
| ###
| 43.3 |
2022-Feb-18 Fri
| 3.2
| 3.2
| ###
| ###
| 490,375
| 1,544,681
| ###
| ###
| 44.4 |
2022-Feb-17 Thu
| ###
| 3.25
| ###
| 3.2
| 820,188
| ###
| ###
| ###
| 45.7 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 44.3 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 578,053
| ###
| -0.6
| 44.0
| 44.1 |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -5.6
| ###
| ### |
2022-Feb-11 Fri
| 3.45
| 3.45
| ###
| ###
| ###
| ###
| ###
| 30.2
| 48.4 |
2022-Feb-10 Thu
| 3.45
| ###
| 3.385
| 3.47
| 543,128
| ###
| 0.6
| 72.4
| ### |
2022-Feb-09 Wed
| ###
| ###
| 3.29
| ###
| 440,688
| 1,465,287
| ###
| ###
| 47.9 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 47.1 |
2022-Feb-07 Mon
| 3.26
| ###
| 3.25
| 3.29
| 254,948
| 836,229
| 0.9
| ###
| 47.0 |
2022-Feb-04 Fri
| 3.28
| ###
| 3.27
| 3.29
| ###
| 746,755
| ###
| ###
| 47.0 |
2022-Feb-03 Thu
| ###
| ###
| 3.26
| 3.28
| ###
| ###
| -3.0
| 27.1
| 46.9 |
2022-Feb-02 Wed
| ###
| ###
| 3.29
| ###
| ###
| 1,840,559
| ###
| ###
| 48.3 |
2022-Feb-01 Tue
| ###
| ###
| 3.26
| ###
| ###
| ###
| -2.1
| ###
| 47.1 |
2022-Jan-31 Mon
| 3.21
| 3.26
| ###
| 3.24
| 459,456
| 1,474,853
| ###
| ###
| 46.3 |
2022-Jan-28 Fri
| ###
| 3.22
| ###
| 3.21
| ###
| ###
| ###
| ###
| 45.9 |
2022-Jan-27 Thu
| ###
| 3.2
| ###
| ###
| 1,140,429
| ###
| ###
| 89.7
| 44.4 |
2022-Jan-25 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 66.2
| 44.1 |
2022-Jan-24 Mon
| ###
| 3.21
| ###
| ###
| ###
| 2,249,659
| 1.3
| 84.3
| 45.0 |
2022-Jan-21 Fri
| ###
| 3.2
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2022-Jan-20 Thu
| 3.25
| 3.29
| 3.22
| 3.24
| ###
| ###
| ###
| ###
| 46.3 |
2022-Jan-19 Wed
| ###
| ###
| 3.28
| ###
| 507,286
| 1,686,725
| ###
| ###
| 47.1 |
2022-Jan-18 Tue
| ###
| 3.42
| ###
| ###
| ###
| ###
| ###
| ###
| 48.3 |
2022-Jan-17 Mon
| 3.49
| 3.49
| ###
| ###
| 328,822
| 1,124,571
| ###
| ###
| 47.9 |
2022-Jan-14 Fri
| ###
| 3.46
| ###
| 3.42
| 370,856
| 1,259,056
| 1.8
| ###
| 48.9 |
2022-Jan-13 Thu
| ###
| 3.4
| ###
| ###
| ###
| ###
| ###
| 65.4
| 48.1 |
2022-Jan-12 Wed
| ###
| ###
| 3.29
| ###
| ###
| ###
| 2.1
| 81.8
| 48.1 |
|
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 2022-07-06 06:04:13 thru 2022-07-06 06:04:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|