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-Apr-24 09:16:29 PM 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

(OMC) OMEGACORP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for OMC    Limits Next Section


Company Details for (OMC) OMEGACORP LIMITED

Listing Code OMC
Listing Name OMEGACORP LIMITED
GICS Sector Materials
ISIN Name OMEGACORP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OMC5


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for OMC .. Friday 7th September 2007

OMC 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 ### 220 ###
MAX ### 34,651,887 99.8


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

600 Days for (OMC) OMEGACORP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Apr-27 Wed 0.7 0.73 0.7 0.71 86,320 ### 84.8 84.8 ###
2005-Apr-26 Tue ### 0.77 ### 0.7 261,674 100,744 97.5 97.5 ###
2005-Apr-22 Fri ### ### ### ### 23.5 23.5 0.0
2005-Apr-21 Thu ### ### ### ### 29,240 0 83.5 83.5 0.0
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### 0.59 0.59 ### ### 0.0
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 92,176 0 17.7 17.7 0.0
2005-Apr-13 Wed ### ### ### ### 63,928 0 86.4 86.4 0.0
2005-Apr-12 Tue 0.7 0.7 ### ### 7.2 7.2 0.0
2005-Apr-11 Mon 0.71 0.725 ### 0.7 ### ### ###
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu 0.73 0.73 0.72 0.72 ### ### ###
2005-Apr-06 Wed 0.75 0.77 0.72 0.77 90.6 90.6 0.1
2005-Apr-05 Tue 0.75 0.78 0.75 0.75 72.1 72.1 ###
2005-Apr-04 Mon 0.72 0.75 ### 0.75 94.9 94.9 ###
2005-Apr-01 Fri 0.76 0.76 0.75 0.76 65.0 65.0 0.1
2005-Mar-31 Thu 0.75 0.76 0.75 0.75 98,720 ### 64.4 64.4 ###
2005-Mar-30 Wed 0.85 0.85 0.7 0.75 1.7 1.7 ###
2005-Mar-29 Tue ### ### 0.86 0.86 151,948 ### ### ### ###
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### 1 ### 1 265,352 132,676 97.1 97.1 ###
2005-Mar-22 Tue ### ### ### ### 197,080 0 1.0 1.0 0.0
2005-Mar-21 Mon ### ### ### ### 2.5 2.5 0.0
2005-Mar-18 Fri ### ### ### ### 850,777 0 96.3 96.3 0.0
2005-Mar-17 Thu 0.76 ### 0.75 ### 1,303,170 488,688 ### ### 0.0
2005-Mar-16 Wed 0.75 0.75 0.73 0.75 239,441 177,186 70.2 70.2 ###
2005-Mar-15 Tue 0.72 0.75 0.72 0.75 195,285 ### 93.8 93.8 ###
2005-Mar-14 Mon 0.77 0.77 0.72 0.72 ### ### ###
2005-Mar-11 Fri ### 0.84 ### 0.78 99.2 99.2 0.1
2005-Mar-10 Thu ### 0.79 ### 0.7 ### ### ###
2005-Mar-09 Wed 0.41 0.41 0.41 0.41 ### ### ###
2005-Mar-08 Tue 0.41 0.41 0.4 0.4 ### ### 0.0
2005-Mar-07 Mon 0.4 0.4 0.4 0.4 68.4 68.4 0.0
2005-Mar-04 Fri ### 0.41 ### 0.41 90.5 90.5 ###
2005-Mar-03 Thu ### 0.4 ### 0.385 258,071 ### 78.7 78.7 0.0
2005-Mar-02 Wed ### ### ### ### 38,681 0 ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 90.6 90.6 0.0
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 86.5 86.5 0.0
2005-Feb-22 Tue ### ### ### ### 95,321 0 ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 29,083 0 14.9 14.9 0.0
2005-Feb-18 Fri ### ### ### ### 46,428 0 96.8 96.8 0.0
2005-Feb-17 Thu ### 0.4 ### ### 88.7 88.7 0.0
2005-Feb-16 Wed ### ### ### ### 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 0 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 87,141 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 74.2 74.2 0.0
2005-Feb-09 Wed ### ### 0.325 0.325 23.4 23.4 ###
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon 0.345 0.345 0.345 0.345 0 0.0
2005-Feb-04 Fri ### 0.345 ### 0.345 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 170,428 0 79.3 79.3 0.0
2005-Feb-02 Wed ### ### ### ### 69,285 0 ### ### 0.0
2005-Feb-01 Tue ### ### ### ### 83.2 83.2 0.0
2005-Jan-31 Mon ### ### ### ### 0 0.0
2005-Jan-28 Fri ### ### ### ### 78,820 0 70.0 70.0 0.0
2005-Jan-27 Thu ### ### ### ### 104,154 0 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 93,928 0 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### 88,527 0 91.4 91.4 0.0
2005-Jan-21 Fri ### ### 0.29 0.29 ### ### ###
2005-Jan-20 Thu 0.255 0.28 0.255 0.28 162,646 ### 99.1 99.1 ###
2005-Jan-19 Wed 0.255 0.255 0.245 0.25 15.7 15.7 0.0
2005-Jan-18 Tue 0.25 0.25 0.245 0.245 61,027 ### 18.6 18.6 0.0
2005-Jan-17 Mon 0.25 0.25 0.25 0.25 428 ### ### ### 0.0
2005-Jan-14 Fri 0.25 0.26 0.25 0.25 72.0 72.0 0.0
2005-Jan-13 Thu 0.25 0.25 0.25 0.25 0 0.0
2005-Jan-12 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2005-Jan-11 Tue 0.25 0.25 0.25 0.25 0 0.0
2005-Jan-10 Mon 0.25 0.25 0.25 0.25 ### ### 0.0
2005-Jan-07 Fri 0.25 0.25 0.25 0.25 0 0.0
2005-Jan-06 Thu 0.25 0.25 0.25 0.25 14,285 3,571 69.0 69.0 0.0
2005-Jan-05 Wed 0.255 0.255 0.255 0.255 0 0.0
2005-Jan-04 Tue 0.255 0.255 0.255 0.255 ### ### 0.0
2004-Dec-31 Fri 0.255 0.255 0.255 0.255 0 0.0
2004-Dec-30 Thu 0.255 0.255 0.255 0.255 0 0.0
2004-Dec-29 Wed 0.255 0.255 0.255 0.255 2,142 546 72.7 72.7 0.0
2004-Dec-24 Fri 0.25 0.25 0.25 0.25 19,179 ### ### ### 0.0
2004-Dec-23 Thu 0.25 0.25 0.25 0.25 70.0 70.0 0.0
2004-Dec-22 Wed 0.26 0.26 0.25 0.25 51,285 13,077 8.2 8.2 0.0
2004-Dec-21 Tue 0.26 0.26 0.26 0.26 42,242 10,982 ### ### 0.0
2004-Dec-20 Mon 0.25 0.25 0.25 0.25 750 187 72.0 72.0 0.0
2004-Dec-17 Fri 0.25 0.25 0.25 0.25 0 0.0
2004-Dec-16 Thu ### 0.25 ### 0.25 96.9 96.9 0.0
2004-Dec-15 Wed 0.24 0.24 0.24 0.24 1,071 257 70.2 70.2 0.0
2004-Dec-14 Tue 0.24 0.24 0.24 0.24 15,752 3,780 ### ### 0.0
2004-Dec-13 Mon 0.24 0.24 0.24 0.24 2,428 582 76.7 76.7 0.0
2004-Dec-10 Fri 0.25 0.25 0.245 0.25 26,343 ### 71.4 71.4 0.0
2004-Dec-09 Thu 0.245 0.245 0.245 0.245 74.1 74.1 0.0
2004-Dec-08 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2004-Dec-07 Tue 0.25 0.25 0.25 0.25 ### ### 0.0
2004-Dec-06 Mon 0.25 0.26 0.25 0.26 84,750 ### ### ### 0.0
2004-Dec-03 Fri 0.25 0.25 0.25 0.25 73.7 73.7 0.0
2004-Dec-02 Thu 0.25 0.25 0.25 0.25 1,621 ### ### ### 0.0
2004-Dec-01 Wed 0.26 0.26 0.25 0.25 11.0 11.0 0.0
2004-Nov-30 Tue 0.26 0.26 0.245 0.26 68.7 68.7 0.0
2004-Nov-29 Mon 0.275 0.285 ### ### 9.0 9.0 0.0
2004-Nov-26 Fri 0.27 0.275 0.27 0.275 81.4 81.4 ###
2004-Nov-25 Thu 0.27 0.27 0.255 0.255 4.2 4.2 0.0
2004-Nov-24 Wed 0.27 0.27 0.27 0.27 6,677 ### ### ### ###
2004-Nov-23 Tue 0.27 0.27 0.27 0.27 0 ###
2004-Nov-22 Mon 0.26 0.27 0.26 0.27 93.6 93.6 ###
2004-Nov-19 Fri 0.26 0.27 0.26 0.27 ### ### ###
2004-Nov-18 Thu 0.26 0.26 0.26 0.26 ### ### 0.0
2004-Nov-17 Wed ### ### 0.25 0.26 190,747 23,843 ### ### 0.0
2004-Nov-16 Tue 0.27 0.27 ### ### 20.7 20.7 0.0
2004-Nov-15 Mon 0.26 0.27 0.26 ### ### ### 0.0
2004-Nov-12 Fri 0.26 0.27 0.26 0.27 58,927 ### 91.0 91.0 ###
2004-Nov-11 Thu 0.26 0.26 0.26 0.26 107,885 28,050 ### ### 0.0
2004-Nov-10 Wed 0.26 0.26 0.26 0.26 67.9 67.9 0.0
2004-Nov-09 Tue 0.255 0.255 0.255 0.255 70.5 70.5 0.0
2004-Nov-08 Mon 0.26 0.26 0.25 0.25 ### ### 0.0
2004-Nov-05 Fri 0.25 0.285 0.25 0.26 ### ### 0.0
2004-Nov-04 Thu 0.24 0.25 0.24 0.24 ### ### 0.0
2004-Nov-03 Wed 0.23 0.24 0.23 0.24 ### ### 0.0
2004-Nov-02 Tue 0.225 0.225 0.225 0.225 11,981 ### ### ### ###
2004-Nov-01 Mon 0.225 0.225 0.225 0.225 71.5 71.5 ###
2004-Oct-29 Fri 0.23 0.24 0.23 0.24 ### ### 0.0
2004-Oct-28 Thu 0.23 0.23 0.225 0.23 ### ### ###
2004-Oct-27 Wed 0.23 0.23 0.23 0.23 357 82 ### ### ###
2004-Oct-26 Tue 0.22 0.23 0.22 0.23 188,948 ### ### ### ###
2004-Oct-25 Mon 0.22 0.22 0.22 0.22 0 0.0
2004-Oct-22 Fri 0.22 0.22 0.22 0.22 ### ### 0.0
2004-Oct-21 Thu 0.225 0.225 ### ### 4,142 ### ### ### 0.0
2004-Oct-20 Wed 0.225 0.225 0.225 0.225 ### ### ###
2004-Oct-19 Tue 0.225 0.225 0.225 0.225 70.8 70.8 ###
2004-Oct-18 Mon 0.23 0.23 0.225 0.225 15.5 15.5 ###
2004-Oct-15 Fri 0.23 0.23 0.23 0.23 ### ### ###
2004-Oct-14 Thu 0.225 0.225 0.225 0.225 7,273 ### ### ### ###
2004-Oct-13 Wed 0.23 0.24 0.23 0.23 47,572 11,179 66.4 66.4 ###
2004-Oct-12 Tue 0.23 0.23 0.23 0.23 3,989 ### 65.1 65.1 ###
2004-Oct-11 Mon 0.225 0.24 0.225 0.24 33,089 ### 96.6 96.6 0.0
2004-Oct-08 Fri 0.23 0.23 0.225 0.225 19,285 4,387 11.9 11.9 ###
2004-Oct-07 Thu 0.22 ### 0.22 ### 107,626 ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 122,142 0 69.2 69.2 0.0
2004-Oct-05 Tue 0.22 0.22 ### ### 19,555 2,151 ### ### 0.0
2004-Oct-04 Mon 0.22 0.23 0.22 0.23 17,427 3,921 95.9 95.9 ###
2004-Oct-01 Fri 0.22 0.22 0.22 0.22 57,643 12,681 70.8 70.8 0.0
2004-Sep-30 Thu 0.22 0.225 ### ### 12.6 12.6 0.0
2004-Sep-29 Wed 0.21 0.22 0.2 0.22 ### ### 0.0
2004-Sep-28 Tue 0.21 0.21 0.2 0.2 5.1 5.1 0.0
2004-Sep-27 Mon 0.21 0.21 0.2 0.2 30,784 ### ### ### 0.0
2004-Sep-24 Fri 0.2 0.2 0.2 0.2 74.0 74.0 0.0
2004-Sep-23 Thu 0.2 0.2 0.2 0.2 13,428 2,685 ### ### 0.0
2004-Sep-22 Wed 0.2 0.21 0.2 0.21 24,143 4,949 93.6 93.6 ###
2004-Sep-21 Tue ### 0.2 ### 0.2 ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 1,428 0 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### 24,357 0 ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 0 0.0
2004-Sep-15 Wed 0.2 0.2 ### ### 6,429 642 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 4,285 0 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri 0.2 0.2 ### ### 12,644 ### 10.7 10.7 0.0
2004-Sep-09 Thu 0.2 0.2 0.2 0.2 37,573 ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 357 0 ### ### 0.0
2004-Sep-07 Tue 0.2 0.2 ### ### 13.9 13.9 0.0
2004-Sep-06 Mon ### 0.2 ### 0.2 ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 4,571 0 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 1,428 0 70.8 70.8 0.0
2004-Sep-01 Wed 0.2 0.2 ### ### ### ### 0.0
2004-Aug-31 Tue ### 0.2 ### 0.2 ### ### 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri 0.2 0.2 ### 0.2 63,927 ### ### ### 0.0
2004-Aug-26 Thu ### 0.2 ### 0.2 89.8 89.8 0.0
2004-Aug-25 Wed 0.2 0.2 0.2 0.2 17,146 3,429 68.2 68.2 0.0
2004-Aug-24 Tue 0.2 0.2 0.2 0.2 82,854 16,570 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 12,142 0 5.2 5.2 0.0
2004-Aug-20 Fri 0.2 0.2 0.2 0.2 ### ### 0.0
2004-Aug-19 Thu ### 0.2 ### 0.2 172,276 17,227 ### ### 0.0
2004-Aug-18 Wed 0.2 0.2 ### ### ### ### 0.0
2004-Aug-17 Tue 0.2 0.2 0.2 0.2 137,855 27,571 ### ### 0.0
2004-Aug-16 Mon 0.2 0.2 0.2 0.2 78.3 78.3 0.0
2004-Aug-13 Fri 0.21 ### 0.2 0.2 ### ### 0.0
2004-Aug-12 Thu ### 0.21 ### 0.21 155,357 ### 89.5 89.5 ###
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue 0.22 0.22 ### ### 356,558 39,221 ### ### 0.0
2004-Aug-09 Mon 0.22 0.22 ### 0.22 219,655 ### 75.0 75.0 0.0
2004-Aug-06 Fri 0.2 0.23 0.2 0.23 476,652 102,480 99.8 99.8 ###
2004-Mar-05 Fri ### 0.41 ### 0.41 ### ### ###


<< Previous 1 2
     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 2024-04-24 21:16:29 thru 2024-04-24 21:16:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000