End of day Prices (full format), 113 Days for (OBL) OMNI BRIDGEWAY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
2023-Jan-16 Mon
| ###
| 4.28
| ###
| 4.26
| 174,429
| 373,278
| 89.9
| 89.9
| 0.3 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
| 217,672
| 0
| ###
| ###
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
| 396,024
| 0
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
| 358,525
| 0
| ###
| ###
| 0.0 |
2023-Jan-10 Tue
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 3.84
| 3.84
| 3.72
| 3.81
| 151,588
| ###
| 27.1
| 27.1
| 0.3 |
2023-Jan-06 Fri
| 3.7
| ###
| 3.645
| 3.7
| 495,254
| ###
| 59.9
| 59.9
| 0.3 |
2023-Jan-05 Thu
| 3.57
| ###
| 3.56
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
2023-Jan-03 Tue
| ###
| ###
| 3.57
| ###
| 153,928
| ###
| 38.7
| 38.7
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| 3.59
| ###
| 146,585
| 263,120
| 65.2
| 65.2
| 0.0 |
2022-Dec-29 Thu
| 3.76
| 3.76
| 3.58
| ###
| 211,981
| 777,970
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 3.73
| 3.73
| ###
| ###
| 126,388
| ###
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 3.7
| 3.73
| ###
| 3.73
| 552,540
| 1,030,487
| ###
| ###
| ### |
2022-Dec-22 Thu
| ###
| 3.72
| ###
| 3.7
| 345,154
| 641,986
| ###
| ###
| 0.3 |
2022-Dec-21 Wed
| ###
| 3.78
| ###
| 3.71
|
|
| 80.9
| 80.9
| ### |
2022-Dec-20 Tue
| 3.7
| 3.8
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2022-Dec-19 Mon
| 3.8
| 3.84
| 3.75
| 3.76
| 279,379
| 1,060,243
| ###
| ###
| 0.3 |
2022-Dec-16 Fri
| ###
| ###
| 3.8
| 3.83
|
|
| 16.8
| 16.8
| ### |
2022-Dec-15 Thu
| ###
| ###
| 3.81
| ###
| 246,372
| ###
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| ###
| ###
| 3.82
| 3.87
| 205,881
| ###
| ###
| ###
| ### |
2022-Dec-13 Tue
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 3.87
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2022-Dec-09 Fri
| ###
| ###
| ###
| ###
| 410,952
| 0
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2022-Dec-07 Wed
| 3.82
| ###
| 3.82
| ###
| 582,849
| 1,113,241
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| 3.8
| ###
| 3.76
| 3.82
|
|
| ###
| ###
| 0.3 |
2022-Dec-05 Mon
| 4.26
| 4.26
| 3.83
| 3.89
| 416,572
| ###
| 3.8
| 3.8
| 0.3 |
2022-Dec-02 Fri
| 4.28
| 4.28
| ###
| 4.2
| 350,229
| ###
| ###
| ###
| ### |
2022-Dec-01 Thu
| ###
| ###
| ###
| 4.28
| 315,949
| 0
| 33.6
| 33.6
| 0.3 |
2022-Nov-30 Wed
| 4.29
| ###
| ###
| ###
| 361,920
| 0
| 61.7
| 61.7
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| 4.25
| ###
| ###
| ###
| 880,886
| 0
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 4.4
| 4.4
| ###
| 4.24
| 170,772
| ###
| 12.7
| 12.7
| 0.3 |
2022-Nov-24 Thu
| 4.4
| 4.4
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| 4.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| 4.27
| 4.27
| ###
| 4.21
|
|
| 27.2
| 27.2
| ### |
2022-Nov-21 Mon
| 4.25
| ###
| ###
| 4.2
| 76,981
| 0
| 36.2
| 36.2
| ### |
2022-Nov-18 Fri
| 4.44
| 4.44
| 4.24
| 4.27
| 187,425
| 813,424
| ###
| ###
| ### |
2022-Nov-17 Thu
| 4.27
| 4.43
| 4.24
| 4.42
| 318,579
| ###
| ###
| ###
| 0.3 |
2022-Nov-16 Wed
| ###
| ###
| ###
| 4.27
| 347,189
| 0
| 33.6
| 33.6
| ### |
2022-Nov-15 Tue
| 4.43
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| 4.45
| 4.45
| ###
| ###
| 159,945
| 355,877
| ###
| ###
| 0.0 |
2022-Nov-11 Fri
| 4.44
| 4.49
| ###
| ###
| 453,150
| 1,017,321
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 4.41
| 4.41
| ###
| ###
| 197,148
| ###
| ###
| ###
| 0.0 |
2022-Nov-09 Wed
| ###
| 4.47
| ###
| 4.42
| 212,624
| ###
| ###
| ###
| 0.3 |
2022-Nov-08 Tue
| 4.49
| 4.49
| ###
| 4.42
|
|
| 25.7
| 25.7
| 0.3 |
2022-Nov-07 Mon
| 4.48
| 4.48
| ###
| 4.41
| 383,171
| ###
| ###
| ###
| ### |
2022-Nov-04 Fri
| ###
| ###
| 4.41
| 4.44
|
|
| 11.2
| 11.2
| 0.3 |
2022-Nov-03 Thu
| 4.58
| 4.59
| ###
| 4.54
| 346,150
| ###
| 32.1
| 32.1
| 0.3 |
2022-Nov-02 Wed
| 4.59
| ###
| 4.56
| 4.58
| 666,081
| ###
| 34.9
| 34.9
| 0.3 |
2022-Nov-01 Tue
| 4.5
| ###
| 4.48
| 4.58
| 505,079
| 1,131,376
| ###
| ###
| 0.3 |
2022-Oct-31 Mon
| 4.5
| 4.53
| 4.445
| 4.52
|
|
| 73.8
| 73.8
| 0.3 |
2022-Oct-28 Fri
| 4.44
| 4.5
| ###
| 4.45
| 200,147
| ###
| ###
| ###
| 0.3 |
2022-Oct-27 Thu
| 4.42
| 4.49
| ###
| 4.4
| 276,924
| ###
| ###
| ###
| 0.3 |
2022-Oct-26 Wed
| 4.48
| 4.59
| ###
| 4.42
| 468,675
| ###
| 29.7
| 29.7
| 0.3 |
2022-Oct-25 Tue
| ###
| 4.45
| ###
| 4.42
|
|
| 82.0
| 82.0
| 0.3 |
2022-Oct-24 Mon
| ###
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| ###
| 4.2
| 4.22
| 279,720
| ###
| ###
| ###
| ### |
2022-Oct-20 Thu
| 4.27
| ###
| 4.23
| ###
| 216,621
| 458,153
| 83.5
| 83.5
| 0.0 |
2022-Oct-19 Wed
| ###
| 4.44
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-18 Tue
| ###
| 4.28
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 349,771
| 0
| 35.0
| 35.0
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 99,074
| 0
| 41.2
| 41.2
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| 3.925
| ###
| 234,528
| ###
| 43.9
| 43.9
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
| 141,181
| 0
| 14.7
| 14.7
| 0.0 |
2022-Oct-07 Fri
| 4.22
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| 4.28
| 790,440
| 0
| ###
| ###
| 0.3 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2022-Oct-04 Tue
| 3.87
| 4.055
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| 3.78
| ###
| 3.73
| 3.8
| 208,523
| ###
| 80.8
| 80.8
| ### |
2022-Sep-30 Fri
| 3.85
| 3.85
| 3.72
| 3.78
|
|
| ###
| ###
| 0.3 |
2022-Sep-29 Thu
| 3.84
| ###
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2022-Sep-28 Wed
| ###
| 3.89
| 3.59
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-Sep-27 Tue
| ###
| 3.8
| ###
| 3.76
| 421,247
| ###
| ###
| ###
| 0.3 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2022-Sep-23 Fri
| 3.76
| 3.89
| ###
| 3.71
| 274,373
| 533,655
| ###
| ###
| ### |
2022-Sep-21 Wed
| 4
| ###
| 3.85
| 3.85
|
|
| 14.6
| 14.6
| 0.3 |
2022-Sep-20 Tue
| 3.89
| ###
| 3.89
| 4
| 427,225
| 830,952
| 91.0
| 91.0
| 0.3 |
2022-Sep-19 Mon
| 3.85
| 3.89
| 3.73
| 3.87
|
|
| 82.1
| 82.1
| ### |
2022-Sep-16 Fri
| ###
| 3.79
| ###
| 3.79
| 2,838,489
| ###
| ###
| ###
| ### |
2022-Sep-15 Thu
| 3.84
| 3.84
| 3.7
| 3.7
|
|
| 11.2
| 11.2
| 0.3 |
2022-Sep-14 Wed
| 3.78
| 3.88
| 3.76
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-Sep-13 Tue
| ###
| ###
| 3.83
| ###
| 872,750
| ###
| ###
| ###
| 0.0 |
2022-Sep-12 Mon
| 3.86
| ###
| 3.82
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
| 753,082
| 0
| 7.7
| 7.7
| 0.0 |
2022-Sep-08 Thu
| ###
| 4.26
| 3.925
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| 4.22
| ###
| ###
| ###
| 296,689
| 0
| 16.2
| 16.2
| 0.0 |
2022-Sep-05 Mon
| ###
| 4.25
| ###
| 4.24
|
|
| 89.4
| 89.4
| 0.3 |
2022-Sep-02 Fri
| ###
| ###
| 3.8
| 4.2
|
|
| ###
| ###
| ### |
2022-Sep-01 Thu
| ###
| ###
| 4.43
| 4.48
|
|
| 24.2
| 24.2
| ### |
2022-Aug-31 Wed
| ###
| ###
| 4.41
| 4.58
| 2,220,586
| ###
| ###
| ###
| 0.3 |
2022-Aug-30 Tue
| 4.25
| 4.59
| 4.25
| 4.58
|
|
| 94.9
| 94.9
| 0.3 |
2022-Aug-29 Mon
| ###
| 4.22
| ###
| ###
| 184,823
| 389,976
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| ###
| ###
| 4.23
| 4.26
|
|
| 32.1
| 32.1
| 0.3 |
2022-Aug-25 Thu
| ###
| 4.41
| ###
| ###
| 1,572,541
| 3,467,452
| 31.0
| 31.0
| 0.0 |
2022-Aug-24 Wed
| ###
| 4.42
| ###
| ###
| 187,455
| 414,275
| 26.3
| 26.3
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
| 270,323
| 0
| 10.0
| 10.0
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 4.56
| ###
| 488,840
| 1,114,555
| 47.3
| 47.3
| 0.0 |
2022-Aug-19 Fri
| 4.57
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| 4.48
| ###
| 4.48
| 4.59
| 648,052
| ###
| 88.1
| 88.1
| 0.3 |
2022-Aug-17 Wed
| 4.52
| ###
| 4.44
| 4.47
| 704,086
| 1,563,070
| 34.5
| 34.5
| ### |
2022-Aug-16 Tue
| 4.5
| 4.55
| 4.48
| 4.54
| 343,549
| 1,551,123
| ###
| ###
| 0.3 |
2022-Aug-15 Mon
| 4.47
| ###
| 4.46
| 4.56
| 1,202,084
| 2,680,647
| ###
| ###
| 0.3 |
2022-Aug-12 Fri
| ###
| 4.475
| 4.27
| 4.44
|
|
| 88.7
| 88.7
| 0.3 |
2022-Aug-11 Thu
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| 4.2
| 4.22
| ###
| 4.2
| 494,544
| 1,043,487
| ###
| ###
| ### |
2022-Aug-09 Tue
| ###
| ###
| ###
| 4.2
|
|
| 69.7
| 69.7
| ### |
2022-Aug-08 Mon
| 4.24
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2022-Aug-05 Fri
| ###
| 4.25
| ###
| 4.24
| 516,059
| 1,096,625
| 73.3
| 73.3
| 0.3 |
|