End of day Prices (full format), 150 Days for (OBL) OMNI BRIDGEWAY LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.13 |
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 |
2020-Nov-02 Mon
| ###
| 3.44
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| 3.42
| 3.52
| 3.325
| 3.45
|
|
| ###
| ###
| ### |
2020-Oct-29 Thu
| 3.48
| 3.49
| 3.4
| 3.47
| 888,951
| ###
| 35.2
| 35.2
| 0.2 |
2020-Oct-28 Wed
| 3.51
| ###
| 3.51
| 3.52
|
|
| 63.0
| 63.0
| ### |
2020-Oct-27 Tue
| ###
| ###
| 3.53
| ###
| 1,217,179
| 2,148,320
| 34.6
| 34.6
| 0.0 |
|