Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-22 05:42:47 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(OBL) OMNI BRIDGEWAY LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for OBL    Limits Next Section


Company Details for (OBL) OMNI BRIDGEWAY LIMITED

Listing Code OBL
Listing Name OMNI BRIDGEWAY LIMITED
GICS Sector Financial Services
ISIN Name OIL BASINS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OBL9


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for OBL .. Friday 10th November 2023

OBL is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for OBL    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>


End of day Prices (full format),

150 Days for (OBL) OMNI BRIDGEWAY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2023-Oct-13 Fri ### ### ### 1.645 534,853 0 86.4 86.4 0.1
2023-Oct-12 Thu ### 1.645 ### 1.625 702,684 577,957 ### ### ###
2023-Oct-11 Wed ### 1.655 ### ### ### ### 0.0
2023-Oct-10 Tue 1.585 1.6075 1.585 1.59 65.4 65.4 ###
2023-Oct-09 Mon 1.59 ### 1.55 1.585 384,254 ### 38.9 38.9 ###
2023-Oct-06 Fri ### ### 1.58 ### ### ### 0.0
2023-Oct-05 Thu 1.75 1.7575 1.5925 ### 5.9 5.9 0.0
2023-Oct-04 Wed 1.74 1.77 1.7125 ### 317,654 ### ### ### 0.0
2023-Oct-03 Tue 1.76 1.79 1.75 1.755 281,048 497,454 40.6 40.6 0.1
2023-Oct-02 Mon 1.82 ### 1.775 1.8 198,259 175,954 ### ### 0.1
2023-Sep-29 Fri 1.85 ### 1.78 1.8 760,429 676,781 ### ### 0.1
2023-Sep-28 Thu 1.81 1.86 1.7825 ### 813,375 1,481,359 ### ### 0.0
2023-Sep-27 Wed 1.88 1.88 1.82 1.83 719,270 1,330,649 15.2 15.2 ###
2023-Sep-26 Tue ### ### 1.825 1.87 13.9 13.9 ###
2023-Sep-25 Mon 1.87 1.955 1.87 ### 87.6 87.6 0.0
2023-Sep-22 Fri 2 ### 1.9075 1.955 930,656 ### 16.3 16.3 ###
2023-Sep-21 Thu ### ### ### ### ### ### 0.0
2023-Sep-20 Wed ### ### 1.8725 ### 801,242 ### 92.0 92.0 0.0
2023-Sep-19 Tue 1.855 1.925 1.8225 ### ### ### 0.0
2023-Sep-18 Mon 2 2 1.875 1.875 579,557 ### ### ### ###
2023-Sep-15 Fri ### ### ### 2 87.2 87.2 0.1
2023-Sep-14 Thu 1.985 2 ### ### 998,741 998,741 ### ### 0.0
2023-Sep-13 Wed ### ### ### ### ### ### 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### 33.6 33.6 0.0
2023-Sep-08 Fri 2.23 2.24 ### ### 678,389 ### 16.6 16.6 0.0
2023-Sep-07 Thu 2.24 2.28 2.2 2.27 ### ### 0.2
2023-Sep-06 Wed 2.2 2.28 ### 2.25 543,388 ### 85.8 85.8 ###
2023-Sep-05 Tue ### 2.22 ### 2.22 489,445 543,283 91.6 91.6 0.2
2023-Sep-04 Mon ### ### ### ### 296,345 0 ### ### 0.0
2023-Sep-01 Fri ### ### ### ### 1,251,156 0 ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 12.8 12.8 0.0
2023-Aug-30 Wed ### 2.21 ### ### 337,282 ### 76.7 76.7 0.0
2023-Aug-29 Tue 2.24 2.24 2.125 ### 466,971 ### 10.9 10.9 0.0
2023-Aug-28 Mon ### ### ### 2.2 535,088 0 12.0 12.0 0.2
2023-Aug-25 Fri 2.4 2.42 ### ### ### ### 0.0
2023-Aug-24 Thu 2.44 2.56 2.425 2.47 76.3 76.3 ###
2023-Aug-23 Wed 2.71 2.78 ### 2.54 1,650,944 ### 7.2 7.2 ###
2023-Aug-22 Tue 2.72 2.73 2.655 ### 181,884 489,722 ### ### 0.0
2023-Aug-21 Mon 2.74 2.76 ### 2.71 30.6 30.6 ###
2023-Aug-18 Fri 2.71 2.725 ### ### 90,422 ### 28.7 28.7 0.0
2023-Aug-17 Thu 2.71 2.73 2.675 2.71 85,355 230,671 ### ### ###
2023-Aug-16 Wed 2.71 ### ### 2.72 74.5 74.5 0.2
2023-Aug-15 Tue 2.77 2.77 ### 2.72 106,975 ### ### ### 0.2
2023-Aug-14 Mon 2.78 2.8 2.745 2.75 29.9 29.9 ###
2023-Aug-11 Fri 2.72 ### 2.7 2.79 83.5 83.5 ###
2023-Aug-10 Thu ### 2.73 ### 2.72 81.0 81.0 0.2
2023-Aug-09 Wed 2.76 2.77 2.71 2.72 26.8 26.8 0.2
2023-Aug-08 Tue 2.77 2.8 2.75 2.76 ### ### 0.2
2023-Aug-07 Mon 2.7 2.79 2.7 2.79 ### ### ###
2023-Aug-04 Fri 2.76 2.76 2.7 2.74 ### ### 0.2
2023-Aug-03 Thu 2.77 2.79 ### 2.73 ### ### ###
2023-Aug-02 Wed 2.87 2.88 ### 2.75 10.7 10.7 ###
2023-Aug-01 Tue 2.84 ### ### ### 133,244 0 84.9 84.9 0.0
2023-Jul-31 Mon 2.78 ### 2.78 2.82 ### ### ###
2023-Jul-28 Fri 2.84 2.86 2.79 2.8 73,785 208,442 ### ### 0.2
2023-Jul-27 Thu 2.85 2.88 2.79 2.87 127,523 361,527 ### ### ###
2023-Jul-26 Wed 2.75 2.87 2.72 2.78 401,445 ### ### ### 0.2
2023-Jul-25 Tue 2.79 2.79 2.73 2.77 217,349 599,883 32.8 32.8 0.2
2023-Jul-24 Mon 2.75 2.82 2.72 2.8 260,084 ### 85.7 85.7 0.2
2023-Jul-21 Fri ### 2.85 2.77 2.78 195,928 550,557 ### ### 0.2
2023-Jul-20 Thu 2.87 2.87 2.82 2.83 25.0 25.0 0.2
2023-Jul-19 Wed 2.83 ### 2.83 2.85 74.1 74.1 ###
2023-Jul-18 Tue 2.83 ### 2.82 2.85 79.2 79.2 ###
2023-Jul-17 Mon 2.83 2.86 2.79 2.84 487,129 ### 74.8 74.8 0.2
2023-Jul-14 Fri 2.73 2.86 2.73 2.86 89.9 89.9 0.2
2023-Jul-13 Thu ### 2.73 ### 2.73 85.1 85.1 ###
2023-Jul-12 Wed ### ### ### ### 162,670 0 80.0 80.0 0.0
2023-Jul-11 Tue ### 2.72 ### ### 24.8 24.8 0.0
2023-Jul-10 Mon ### ### ### ### 172,676 0 ### ### 0.0
2023-Jul-07 Fri ### ### ### ### ### ### 0.0
2023-Jul-06 Thu ### ### ### ### ### ### 0.0
2023-Jul-05 Wed ### ### ### ### 70.4 70.4 0.0
2023-Jul-04 Tue ### ### ### ### ### ### 0.0
2023-Jul-03 Mon 2.5 ### 2.5 ### 191,171 ### 89.3 89.3 0.0
2023-Jun-30 Fri ### ### ### ### 326,420 0 ### ### 0.0
2023-Jun-29 Thu 2.59 2.72 2.57 ### 341,246 ### 82.7 82.7 0.0
2023-Jun-28 Wed 2.46 2.59 2.46 2.59 378,025 ### ### ### 0.2
2023-Jun-27 Tue 2.55 2.555 2.445 2.47 ### ### ###
2023-Jun-26 Mon 2.58 ### 2.53 2.56 276,076 ### ### ### 0.2
2023-Jun-23 Fri ### ### 2.51 2.56 ### ### 0.2
2023-Jun-22 Thu ### 2.71 2.59 ### 307,550 ### ### ### 0.0
2023-Jun-21 Wed ### 2.78 ### 2.71 423,454 ### ### ### ###
2023-Jun-20 Tue ### ### ### ### 240,741 0 21.7 21.7 0.0
2023-Jun-19 Mon 2.7 2.72 ### 2.72 129,125 ### 77.7 77.7 0.2
2023-Jun-16 Fri 2.71 2.76 2.7 2.73 490,080 ### ### ### ###
2023-Jun-15 Thu 2.8 2.8 ### 2.71 ### ### ###
2023-Jun-14 Wed 2.75 2.82 2.75 2.8 742,529 2,067,943 ### ### 0.2
2023-Jun-13 Tue 2.73 2.79 ### 2.76 289,728 404,170 78.8 78.8 0.2
2023-Jun-09 Fri 2.78 2.82 2.75 2.77 33.0 33.0 0.2
2023-Jun-08 Thu 2.81 2.81 2.72 2.77 31.6 31.6 0.2
2023-Jun-07 Wed 2.73 2.8 ### 2.79 85.2 85.2 ###
2023-Jun-06 Tue 2.79 2.79 ### ### 216,140 ### 14.5 14.5 0.0
2023-Jun-05 Mon 2.79 2.84 2.77 2.8 77.3 77.3 0.2
2023-Jun-02 Fri 2.75 2.78 2.7 2.73 ### ### ###
2023-Jun-01 Thu ### 2.78 ### 2.75 84.1 84.1 ###
2023-May-31 Wed 2.7 ### ### ### ### ### 0.0
2023-May-30 Tue 2.7 2.74 ### ### 34.5 34.5 0.0
2023-May-29 Mon 2.7 2.73 ### 2.7 ### ### 0.2
2023-May-26 Fri ### 2.76 ### ### 282,088 389,281 ### ### 0.0
2023-May-25 Thu ### 2.72 2.645 ### 171,579 ### 75.7 75.7 0.0
2023-May-24 Wed 2.7 2.75 ### ### 158,625 ### ### ### 0.0
2023-May-23 Tue 2.73 2.75 ### 2.75 384,078 ### 77.6 77.6 ###
2023-May-22 Mon 2.73 2.73 ### 2.73 274,486 374,673 76.7 76.7 ###
2023-May-19 Fri 2.82 2.85 ### 2.72 11.2 11.2 0.2
2023-May-18 Thu 2.7 2.87 2.7 2.81 173,651 ### 90.0 90.0 ###
2023-May-17 Wed 2.7 2.83 2.7 2.81 ### ### ###
2023-May-16 Tue 2.82 2.82 2.73 2.78 267,127 741,277 29.7 29.7 0.2
2023-May-15 Mon 2.77 2.82 2.73 2.82 304,670 845,459 86.5 86.5 ###
2023-May-12 Fri 2.75 2.82 2.75 2.82 479,676 ### 86.1 86.1 ###
2023-May-11 Thu 2.59 2.77 2.57 2.76 ### ### 0.2
2023-May-10 Wed 2.51 ### 2.5 ### 790,128 ### 92.1 92.1 0.0
2023-May-09 Tue ### ### 2.51 2.53 13.1 13.1 ###
2023-May-08 Mon ### ### 2.645 ### 34.4 34.4 0.0
2023-May-05 Fri ### ### 2.52 ### 689,240 868,442 ### ### 0.0
2023-May-04 Thu 2.51 ### 2.51 ### 89.5 89.5 0.0
2023-May-03 Wed 2.41 2.54 ### 2.52 1,131,847 1,437,445 92.8 92.8 ###
2023-May-02 Tue ### 2.49 ### 2.43 ### ### ###
2023-May-01 Mon ### ### 2.26 ### 78.3 78.3 0.0
2023-Apr-28 Fri ### ### 2.27 2.29 16.8 16.8 ###
2023-Apr-27 Thu ### ### 2.27 2.27 ### ### 0.2
2023-Apr-26 Wed ### ### 2.27 ### ### ### 0.0
2023-Apr-24 Mon 2.24 ### 2.23 ### 503,023 560,870 ### ### 0.0
2023-Apr-21 Fri 2.24 ### 2.21 2.28 83.5 83.5 0.2
2023-Apr-20 Thu 2.29 ### 2.24 2.27 983,254 1,101,244 32.7 32.7 0.2
2023-Apr-19 Wed 2.4 2.4 2.28 ### 885,282 2,071,559 11.0 11.0 0.0
2023-Apr-18 Tue 2.4 2.44 ### 2.4 863,720 ### 72.8 72.8 ###
2023-Apr-17 Mon 2.55 2.55 ### 2.43 ### ### ###
2023-Apr-14 Fri ### ### 2.51 2.55 403,346 ### ### ### 0.2
2023-Apr-13 Thu ### 2.7 ### ### 381,371 514,850 ### ### 0.0
2023-Apr-12 Wed 2.76 2.76 ### ### 18.9 18.9 0.0
2023-Apr-11 Tue ### 2.75 ### 2.72 79.7 79.7 0.2
2023-Apr-06 Thu ### 2.685 2.59 ### 80.6 80.6 0.0
2023-Apr-05 Wed ### ### ### ### 392,642 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 32.2 32.2 0.0
2023-Apr-03 Mon 2.74 2.74 ### ### ### ### 0.0
2023-Mar-31 Fri 2.7 2.74 ### ### 359,345 ### 19.9 19.9 0.0
2023-Mar-30 Thu ### 2.71 2.59 ### 316,950 ### 82.9 82.9 0.0
2023-Mar-29 Wed 2.49 2.56 2.475 2.55 ### ### 0.2
2023-Mar-28 Tue 2.44 2.53 2.42 2.49 ### ### 0.2
2023-Mar-27 Mon 2.5 2.53 2.42 2.42 17.5 17.5 0.2
2023-Mar-24 Fri 2.47 2.59 ### 2.51 79.1 79.1 ###
2023-Mar-23 Thu ### 2.45 ### 2.45 628,176 ### ### ### 0.2
2023-Mar-22 Wed ### 2.47 ### ### 310,284 ### ### ### 0.0
2023-Mar-21 Tue ### ### 2.28 ### 520,877 ### 80.3 80.3 0.0
2023-Mar-20 Mon ### ### 2.23 ### 39.2 39.2 0.0
2023-Mar-17 Fri ### ### ### ### 832,570 0 ### ### 0.0
2023-Mar-16 Thu 2.43 2.44 ### ### 16.2 16.2 0.0
2023-Mar-15 Wed 2.44 2.49 2.42 2.46 357,046 876,547 ### ### 0.2
2023-Mar-14 Tue 2.58 2.58 2.42 2.44 11.6 11.6 0.2


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 Next >>
     Prev Section 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 2024-05-22 05:42:47 thru 2024-05-22 05:42:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000