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 Tue 24-Jun-04 01:32:40 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 4...

     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 .. Monday 3rd June 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 Next >>


End of day Prices (full format),

226 Days for (OBL) OMNI BRIDGEWAY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.13
2021-Sep-23 Thu 3.45 3.53 3.41 3.47 61.7 61.7 0.2
2021-Sep-22 Wed 3.4 3.44 ### ### 677,970 ### 31.2 31.2 0.0
2021-Sep-21 Tue 3.43 3.48 3.4 3.43 55.1 55.1 0.2
2021-Sep-20 Mon 3.58 ### 3.42 3.46 625,382 ### ### ### 0.2
2021-Sep-17 Fri ### ### 3.56 3.58 ### ### 0.3
2021-Sep-16 Thu 3.53 ### 3.5 ### 1,094,683 ### ### ### 0.0
2021-Sep-15 Wed 3.57 3.59 3.51 3.55 775,675 2,753,646 ### ### ###
2021-Sep-14 Tue ### ### 3.57 ### 74.7 74.7 0.0
2021-Sep-13 Mon 3.73 3.73 3.55 ### 13.0 13.0 0.0
2021-Sep-10 Fri ### ### ### 3.77 2,658,054 0 4.7 4.7 ###
2021-Sep-09 Thu 3.89 ### ### ### 2,728,926 0 92.1 92.1 0.0
2021-Sep-08 Wed 4.22 4.22 4.22 4.22 0 ###
2021-Sep-07 Tue 4.2 4.23 ### 4.22 565,888 1,196,853 71.4 71.4 ###
2021-Sep-06 Mon ### 4.2 ### ### 63.0 63.0 0.0
2021-Sep-03 Fri 4.25 4.29 ### 4.24 648,958 ### ### ### 0.3
2021-Sep-02 Thu ### ### ### 4.26 15.3 15.3 0.3
2021-Sep-01 Wed ### 4.28 ### ### ### ### 0.0
2021-Aug-31 Tue ### ### ### ### ### ### 0.0
2021-Aug-30 Mon 4 4 ### ### 445,877 891,754 19.2 19.2 0.0
2021-Aug-27 Fri ### ### 3.86 3.89 ### ### 0.3
2021-Aug-26 Thu ### ### 3.89 ### ### ### 0.0
2021-Aug-25 Wed ### ### 3.88 ### 82.4 82.4 0.0
2021-Aug-24 Tue 3.8 ### 3.755 3.88 609,228 1,143,825 ### ### 0.3
2021-Aug-23 Mon 3.75 3.79 3.73 3.77 664,188 2,497,346 66.9 66.9 ###
2021-Aug-20 Fri 3.77 3.8 ### 3.75 ### ### 0.3
2021-Aug-19 Thu 3.78 3.8 3.73 3.74 ### ### 0.3
2021-Aug-18 Wed 3.75 3.8 3.71 3.73 34.3 34.3 ###
2021-Aug-17 Tue 3.74 3.77 3.7 3.74 ### ### 0.3
2021-Aug-16 Mon 3.73 3.74 ### 3.73 324,456 ### ### ### ###
2021-Aug-13 Fri 3.8 3.8 3.73 3.76 ### ### 0.3
2021-Aug-12 Thu 3.81 3.82 ### 3.71 ### ### ###
2021-Aug-11 Wed 3.78 3.85 3.78 3.8 70.8 70.8 ###
2021-Aug-10 Tue 3.8 ### 3.745 3.78 253,958 ### ### ### 0.3
2021-Aug-09 Mon 3.8 3.83 3.76 3.8 ### ### ###
2021-Aug-06 Fri 3.76 3.83 3.73 3.78 ### ### 0.3
2021-Aug-05 Thu 3.78 3.79 3.71 3.71 494,224 1,853,340 25.4 25.4 ###
2021-Aug-04 Wed ### 3.85 3.59 3.78 93.9 93.9 0.3
2021-Aug-03 Tue 3.56 ### 3.56 3.58 72.2 72.2 0.3
2021-Aug-02 Mon 3.46 3.57 3.46 3.56 89.0 89.0 0.3
2021-Jul-30 Fri 3.56 ### 3.44 3.44 15.6 15.6 0.2
2021-Jul-29 Thu ### 3.52 ### 3.52 93.5 93.5 ###
2021-Jul-28 Wed 3.41 3.41 ### ### 514,379 ### ### ### 0.0
2021-Jul-27 Tue 3.46 3.46 ### 3.4 28.7 28.7 0.2
2021-Jul-26 Mon 3.45 3.48 3.4 3.43 42.5 42.5 0.2
2021-Jul-23 Fri 3.47 3.47 3.43 3.46 262,849 906,829 31.4 31.4 0.2
2021-Jul-22 Thu 3.55 3.55 3.45 3.49 369,723 ### 22.5 22.5 ###
2021-Jul-21 Wed 3.55 ### 3.52 3.55 496,455 ### ### ### ###
2021-Jul-20 Tue 3.59 ### ### 3.59 ### ### ###
2021-Jul-19 Mon 3.51 ### 3.51 3.57 ### ### 0.3
2021-Jul-16 Fri 3.52 ### 3.5 3.59 529,242 926,173 79.5 79.5 ###
2021-Jul-15 Thu ### ### 3.51 3.51 374,650 ### ### ### ###
2021-Jul-14 Wed ### ### 3.56 ### 474,627 ### ### ### 0.0
2021-Jul-13 Tue 3.51 ### 3.51 3.59 ### ### ###
2021-Jul-12 Mon 3.55 ### 3.5 3.51 ### ### ###
2021-Jul-09 Fri 3.55 3.59 3.51 3.57 ### ### 0.3
2021-Jul-08 Thu ### ### 3.57 3.59 43.4 43.4 ###
2021-Jul-07 Wed 3.58 ### 3.54 3.58 361,529 ### ### ### 0.3
2021-Jul-06 Tue ### 3.7 3.58 3.59 281,589 1,024,983 ### ### ###
2021-Jul-05 Mon 3.72 3.72 ### ### 25.4 25.4 0.0
2021-Jul-02 Fri ### ### 3.57 ### 549,771 981,341 72.8 72.8 0.0
2021-Jul-01 Thu ### 3.7 3.58 3.59 20.0 20.0 ###
2021-Jun-30 Wed 3.7 3.8 ### 3.75 ### ### 0.3
2021-Jun-29 Tue ### 3.72 3.655 ### 37.2 37.2 0.0
2021-Jun-28 Mon 3.71 3.755 3.685 3.75 83.6 83.6 0.3
2021-Jun-25 Fri 3.74 3.81 ### 3.77 73.2 73.2 ###
2021-Jun-24 Thu ### 3.76 ### 3.72 317,384 596,681 ### ### 0.3
2021-Jun-23 Wed ### 3.71 ### ### 43.6 43.6 0.0
2021-Jun-22 Tue 3.72 3.785 3.685 3.75 405,480 ### 72.7 72.7 0.3
2021-Jun-21 Mon 3.75 3.83 ### 3.71 ### ### ###
2021-Jun-18 Fri ### 3.85 ### 3.75 602,547 ### ### ### 0.3
2021-Jun-17 Thu 3.82 3.83 3.71 3.8 551,649 ### ### ### ###
2021-Jun-16 Wed ### ### 3.81 3.85 29.0 29.0 0.3
2021-Jun-15 Tue ### ### ### ### 38.3 38.3 0.0
2021-Jun-11 Fri ### ### ### ### ### ### 0.0
2021-Jun-10 Thu 4 4 ### ### 31.6 31.6 0.0
2021-Jun-09 Wed ### ### ### ### ### ### 0.0
2021-Jun-08 Tue ### ### ### ### 90.4 90.4 0.0
2021-Jun-07 Mon ### ### ### ### 189,485 0 ### ### 0.0
2021-Jun-04 Fri ### ### ### ### 290,177 0 32.7 32.7 0.0
2021-Jun-03 Thu ### ### 3.84 ### 342,646 657,880 36.8 36.8 0.0
2021-Jun-02 Wed 3.87 ### 3.8 3.88 554,486 1,053,523 60.9 60.9 0.3
2021-Jun-01 Tue 3.88 ### 3.88 ### 215,372 417,821 ### ### 0.0
2021-May-31 Mon ### ### 3.88 ### 421,023 816,784 83.2 83.2 0.0
2021-May-28 Fri ### ### 3.855 ### ### ### 0.0
2021-May-27 Thu ### 4 3.8 ### ### ### 0.0
2021-May-26 Wed 3.85 ### 3.84 ### 83.2 83.2 0.0
2021-May-25 Tue 3.76 3.87 3.74 3.87 88.2 88.2 ###
2021-May-24 Mon 3.8 3.82 ### 3.73 29.1 29.1 ###
2021-May-21 Fri 3.8 3.84 3.73 3.75 229,372 868,173 27.3 27.3 0.3
2021-May-20 Thu 3.73 3.81 3.71 3.8 417,054 1,568,123 ### ### ###
2021-May-19 Wed 3.75 3.78 ### 3.71 38.4 38.4 ###
2021-May-18 Tue 3.8 ### 3.77 3.78 ### ### 0.3
2021-May-17 Mon 3.87 ### 3.77 3.77 ### ### ###
2021-May-14 Fri 3.85 ### 3.81 3.81 32.0 32.0 0.3
2021-May-13 Thu ### 3.84 ### 3.82 543,280 ### 92.1 92.1 0.3
2021-May-12 Wed 3.83 3.83 ### ### 15.6 15.6 0.0
2021-May-11 Tue ### ### ### ### ### ### 0.0
2021-May-10 Mon 3.47 3.75 3.47 3.74 95.7 95.7 0.3
2021-May-07 Fri 3.53 3.53 3.42 3.43 ### ### 0.2
2021-May-06 Thu 3.55 ### 3.51 3.54 405,643 ### ### ### 0.3
2021-May-05 Wed 3.5 3.59 3.47 3.54 ### ### 0.3
2021-May-04 Tue 3.51 ### 3.45 3.5 1,392,654 2,402,328 42.1 42.1 0.3
2021-May-03 Mon 3.75 3.75 3.53 3.54 852,549 3,103,278 11.7 11.7 0.3
2021-Apr-30 Fri 3.81 3.85 3.725 3.75 ### ### 0.3
2021-Apr-29 Thu 3.83 3.86 3.79 3.82 ### ### 0.3
2021-Apr-28 Wed 3.82 3.84 3.72 3.79 503,976 1,905,029 ### ### ###
2021-Apr-27 Tue 3.8 ### 3.73 3.75 291,755 544,123 ### ### 0.3
2021-Apr-26 Mon 3.87 ### 3.87 ### ### ### 0.0
2021-Apr-23 Fri ### ### ### ### 67.1 67.1 0.0
2021-Apr-22 Thu 3.86 ### 3.85 ### 502,554 ### ### ### 0.0
2021-Apr-21 Wed 3.83 ### 3.81 3.88 81.0 81.0 0.3
2021-Apr-20 Tue 3.84 ### 3.7 3.86 532,821 ### ### ### 0.3
2021-Apr-19 Mon ### ### ### ### 29.9 29.9 0.0
2021-Apr-16 Fri ### ### 3.955 ### 358,487 ### 19.6 19.6 0.0
2021-Apr-15 Thu ### ### ### ### 28.6 28.6 0.0
2021-Apr-14 Wed ### ### 4 ### ### ### 0.0
2021-Apr-13 Tue ### ### ### ### 501,879 0 80.7 80.7 0.0
2021-Apr-12 Mon ### 4.025 ### ### 91.4 91.4 0.0
2021-Apr-09 Fri 3.88 ### 3.82 ### 825,874 ### ### ### 0.0
2021-Apr-08 Thu 3.88 ### 3.79 3.84 1,114,076 2,111,174 26.4 26.4 0.3
2021-Apr-07 Wed ### 3.87 ### 3.84 1,268,372 ### 94.4 94.4 0.3
2021-Apr-06 Tue ### ### ### ### 75.7 75.7 0.0
2021-Apr-01 Thu 3.58 ### 3.53 ### 736,683 1,300,245 ### ### 0.0
2021-Mar-31 Wed 3.4 3.54 3.4 3.51 88.9 88.9 ###
2021-Mar-30 Tue 3.46 3.52 3.41 3.42 ### ### 0.2
2021-Mar-29 Mon 3.4 3.47 ### 3.45 616,021 ### 85.7 85.7 ###
2021-Mar-26 Fri ### ### 3.48 3.5 13.6 13.6 0.3
2021-Mar-25 Thu ### ### 3.54 3.54 353,556 ### 24.9 24.9 0.3
2021-Mar-24 Wed 3.56 ### 3.52 ### 1,078,570 1,898,283 ### ### 0.0
2021-Mar-23 Tue 3.55 ### 3.51 3.52 37.5 37.5 ###
2021-Mar-22 Mon ### ### 3.56 ### 32.1 32.1 0.0
2021-Mar-19 Fri 3.52 ### 3.52 ### 1,127,177 ### ### ### 0.0
2021-Mar-18 Thu 3.57 ### 3.56 3.56 ### ### 0.3
2021-Mar-17 Wed 3.8 3.8 ### ### ### ### 0.0
2021-Mar-16 Tue 3.7 3.81 ### 3.79 81.2 81.2 ###
2021-Mar-15 Mon ### ### 3.53 ### 1,404,055 2,478,157 72.6 72.6 0.0
2021-Mar-12 Fri 3.41 3.53 3.41 3.52 81.3 81.3 ###
2021-Mar-11 Thu 3.48 3.48 ### 3.44 658,927 ### ### ### 0.2
2021-Mar-10 Wed 3.43 3.57 3.42 3.51 413,884 1,446,524 ### ### ###
2021-Mar-09 Tue 3.4 3.46 ### 3.4 579,175 1,001,972 70.5 70.5 0.2
2021-Mar-08 Mon 3.49 3.52 ### ### ### ### 0.0
2021-Mar-05 Fri 3.24 ### 3.21 ### ### ### 0.0
2021-Mar-04 Thu ### ### 3.2 3.22 24.6 24.6 0.2
2021-Mar-03 Wed 3.43 3.455 ### ### 779,875 ### ### ### 0.0
2021-Mar-02 Tue 3.72 3.75 3.45 3.46 781,988 2,815,156 ### ### 0.2
2021-Mar-01 Mon 3.76 3.82 ### 3.72 36.2 36.2 0.3
2021-Feb-26 Fri 3.77 3.77 ### ### 872,178 1,644,055 ### ### 0.0
2021-Feb-25 Thu ### 3.77 ### 3.77 492,081 927,572 87.2 87.2 ###
2021-Feb-24 Wed 3.58 ### 3.53 3.58 73.7 73.7 0.3
2021-Feb-23 Tue 3.53 ### ### 3.58 ### ### 0.3
2021-Feb-22 Mon 3.55 3.58 3.5 3.54 733,727 ### 39.3 39.3 0.3
2021-Feb-19 Fri 3.57 3.59 3.49 3.51 733,287 ### 36.3 36.3 ###
2021-Feb-18 Thu 3.58 3.675 3.55 3.58 998,278 3,606,279 72.2 72.2 0.3
2021-Feb-17 Wed ### ### 3.56 ### 663,743 ### ### ### 0.0
2021-Feb-16 Tue ### ### ### ### 39.2 39.2 0.0
2021-Feb-15 Mon ### ### ### ### 318,151 0 31.9 31.9 0.0
2021-Feb-12 Fri 3.75 3.8 ### ### 506,529 ### ### ### 0.0
2021-Feb-11 Thu 3.74 3.77 ### 3.77 ### ### ###
2021-Feb-10 Wed 3.71 3.81 ### 3.76 77.8 77.8 0.3
2021-Feb-09 Tue 3.71 3.83 ### 3.71 462,376 885,450 71.5 71.5 ###
2021-Feb-08 Mon 3.78 3.78 ### ### 21.3 21.3 0.0
2021-Feb-05 Fri ### ### 3.79 3.81 12.1 12.1 0.3
2021-Feb-04 Thu 3.85 ### 3.78 ### 1,224,445 ### ### ### 0.0
2021-Feb-03 Wed 3.88 ### 3.83 3.86 1,079,528 ### ### ### 0.3
2021-Feb-02 Tue 3.88 ### 3.79 3.86 1,024,252 1,940,957 ### ### 0.3
2021-Feb-01 Mon ### ### 3.82 3.89 ### ### 0.3
2021-Jan-29 Fri ### ### ### ### ### ### 0.0
2021-Jan-28 Thu ### ### 3.88 ### 649,742 ### ### ### 0.0
2021-Jan-27 Wed ### ### ### ### ### ### 0.0
2021-Jan-25 Mon ### ### ### ### 71.7 71.7 0.0
2021-Jan-22 Fri ### ### ### ### ### ### 0.0
2021-Jan-21 Thu ### ### ### 4 ### ### 0.3
2021-Jan-20 Wed ### ### ### ### 28.0 28.0 0.0
2021-Jan-19 Tue ### ### ### ### ### ### 0.0
2021-Jan-18 Mon ### ### ### ### 595,380 0 ### ### 0.0
2021-Jan-15 Fri ### 4.22 ### ### 667,147 1,407,680 20.7 20.7 0.0
2021-Jan-14 Thu 4.2 4.21 ### 4.21 599,240 ### ### ### ###
2021-Jan-13 Wed ### 4.2 ### 4.2 ### ### ###
2021-Jan-12 Tue ### ### ### ### 80.1 80.1 0.0
2021-Jan-11 Mon ### ### ### ### ### ### 0.0
2021-Jan-08 Fri ### 4.455 4.345 ### 432,885 ### 64.2 64.2 0.0
2021-Jan-07 Thu 4.54 4.54 4.425 4.43 334,585 1,499,777 20.5 20.5 ###
2021-Jan-06 Wed 4.56 4.56 ### 4.45 940,187 2,143,626 20.8 20.8 0.3
2021-Jan-05 Tue ### ### ### 4.56 ### ### 0.3
2021-Jan-04 Mon ### 4.43 ### 4.43 72.3 72.3 ###
2020-Dec-31 Thu 4.2 ### ### ### 464,985 0 ### ### 0.0
2020-Dec-30 Wed ### 4.2 ### ### 84.2 84.2 0.0
2020-Dec-29 Tue ### ### ### ### 755,522 0 87.2 87.2 0.0
2020-Dec-24 Thu ### ### 3.87 3.88 198,455 ### ### ### 0.3
2020-Dec-23 Wed 3.8 3.89 3.8 3.84 72.0 72.0 0.3
2020-Dec-22 Tue 3.88 3.88 3.74 3.78 839,372 ### ### ### 0.3
2020-Dec-21 Mon ### 4 ### ### 38.0 38.0 0.0
2020-Dec-18 Fri ### ### ### ### ### ### 0.0
2020-Dec-17 Thu ### ### ### ### ### ### 0.0
2020-Dec-16 Wed ### ### ### ### 584,048 0 29.9 29.9 0.0
2020-Dec-15 Tue ### ### 4 ### ### ### 0.0
2020-Dec-14 Mon ### ### ### ### 504,753 0 ### ### 0.0
2020-Dec-11 Fri ### ### ### ### ### ### 0.0
2020-Dec-10 Thu ### ### ### ### 644,727 0 ### ### 0.0
2020-Dec-09 Wed ### ### ### ### ### ### 0.0
2020-Dec-08 Tue ### 4.2 ### ### 74.9 74.9 0.0
2020-Dec-07 Mon ### ### ### ### 641,280 0 ### ### 0.0
2020-Dec-04 Fri 4.2 4.2 ### ### 1,103,182 2,316,682 ### ### 0.0
2020-Dec-03 Thu 4.29 ### 4.22 4.22 ### ### ###
2020-Dec-02 Wed 4.26 4.355 ### 4.25 40.0 40.0 ###
2020-Dec-01 Tue 4.24 4.29 ### 4.27 828,871 1,777,928 ### ### ###
2020-Nov-30 Mon ### ### 4.22 4.22 32.9 32.9 ###
2020-Nov-27 Fri 4.29 ### 4.25 4.25 30.8 30.8 ###
2020-Nov-26 Thu ### ### 4.245 4.26 19.4 19.4 0.3
2020-Nov-25 Wed ### 4.45 4 ### 4,109,570 ### ### ### 0.0
2020-Nov-24 Tue ### ### ### ### 1,255,688 0 ### ### 0.0
2020-Nov-23 Mon ### ### 3.86 3.89 721,253 ### 25.7 25.7 0.3
2020-Nov-20 Fri 3.78 ### 3.75 3.83 430,981 808,089 ### ### ###
2020-Nov-19 Thu 3.73 3.81 ### 3.8 379,351 ### 82.6 82.6 ###
2020-Nov-18 Wed 3.85 3.85 3.71 3.73 545,984 ### 18.6 18.6 ###
2020-Nov-17 Tue 3.74 3.78 ### 3.71 598,852 ### 37.5 37.5 ###
2020-Nov-16 Mon 3.72 3.76 3.71 3.74 77.0 77.0 0.3
2020-Nov-13 Fri 3.87 3.87 ### ### 5.4 5.4 0.0
2020-Nov-12 Thu 3.83 3.88 3.76 3.81 718,189 2,743,481 41.2 41.2 0.3
2020-Nov-11 Wed 3.73 3.8 ### 3.79 834,086 ### 74.7 74.7 ###
2020-Nov-10 Tue 3.51 ### 3.5 ### 1,022,985 1,790,223 91.5 91.5 0.0
2020-Nov-09 Mon ### 3.47 ### 3.46 413,924 718,158 ### ### 0.2
2020-Nov-06 Fri ### 3.45 ### ### 706,659 1,218,986 ### ### 0.0
2020-Nov-05 Thu 3.42 3.46 ### 3.42 62.3 62.3 0.2
2020-Nov-04 Wed ### 3.43 ### 3.4 767,625 1,316,476 73.1 73.1 0.2
2020-Nov-03 Tue 3.25 3.41 3.25 ### 511,076 1,701,883 ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 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 2024-06-04 01:32:40 thru 2024-06-04 01:32:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000