Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Mon 26-Mar-16 11:36:42 PM AEDT

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 .. Monday 16th March 2026
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 3 4 5 6 Next >>


End of day Prices (full format),

150 Days for (OMC) OMEGACORP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon 1.125 ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 1.125 ### ### ### 141,175 0 33.2 33.2 0.0
2007-Feb-07 Wed 1.145 1.145 ### ### ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 159,552 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 65.7 65.7 0.0
2007-Feb-01 Thu ### 1.125 ### ### 525,250 295,453 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 118,849 0 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### 629,085 0 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu ### 1.145 ### 1.145 71.6 71.6 ###
2007-Jan-24 Wed ### 1.145 ### 1.145 312,274 178,776 ### ### ###
2007-Jan-23 Tue ### 1.145 ### 1.145 ### ### ###
2007-Jan-22 Mon ### 1.145 ### 1.145 1,461,240 836,559 ### ### ###
2007-Jan-19 Fri ### ### ### ### 1,176,388 0 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### 654,620 0 68.4 68.4 0.0
2007-Jan-17 Wed ### 1.145 ### 1.145 71.0 71.0 ###
2007-Jan-16 Tue ### 1.145 ### ### 61.9 61.9 0.0
2007-Jan-15 Mon ### 1.145 ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### 1.145 ### ### 1,439,325 ### ### ### 0.0
2007-Jan-10 Wed ### 1.145 ### ### 77.0 77.0 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### 1.155 ### ### 36.3 36.3 0.0
2007-Jan-05 Fri ### 1.145 ### 1.145 64,688 ### 72.1 72.1 ###
2007-Jan-04 Thu ### 1.145 ### ### ### ### 0.0
2007-Jan-03 Wed ### 1.145 ### ### 74.0 74.0 0.0
2007-Jan-02 Tue ### ### ### ### 266,780 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 471,678 0 ### ### 0.0
2006-Dec-27 Wed ### ### ### 1.145 200,750 0 ### ### ###
2006-Dec-22 Fri ### 1.155 ### 1.155 ### ### 0.1
2006-Dec-21 Thu ### 1.145 ### ### 449,480 257,327 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 1,309,524 0 ### ### 0.0
2006-Dec-19 Tue 1.125 ### 1.125 ### 73.6 73.6 0.0
2006-Dec-18 Mon 1.125 1.125 ### 1.125 398,677 224,255 66.3 66.3 ###
2006-Dec-15 Fri ### ### 1.125 ### 467,840 ### ### ### 0.0
2006-Dec-14 Thu ### ### 1.125 ### ### ### 0.0
2006-Dec-13 Wed 1.145 1.145 ### 1.145 858,176 ### ### ### ###
2006-Dec-12 Tue 1.145 ### ### 1.145 868,251 0 70.0 70.0 ###
2006-Dec-11 Mon ### ### 1.125 ### ### ### 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### 1.155 ### ### ### ### 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu ### ### ### ### ### ### 0.0
2006-Nov-29 Wed ### 1 ### ### 87.2 87.2 0.0
2006-Nov-28 Tue 1 1 0.955 ### ### ### 0.0
2006-Nov-27 Mon 0.885 ### 0.885 ### 2,022,159 ### 99.0 99.0 0.0
2006-Nov-24 Fri 0.85 0.89 0.84 0.87 353,289 ### ### ### 0.1
2006-Nov-23 Thu 0.81 0.85 0.81 0.83 ### ### ###
2006-Nov-22 Wed 0.755 ### 0.73 ### ### ### 0.0
2006-Nov-21 Tue 0.785 0.785 0.74 0.76 210,377 ### ### ### 0.1
2006-Nov-20 Mon 0.8 ### 0.78 0.78 ### ### 0.1
2006-Nov-17 Fri 0.78 0.81 0.78 0.81 91.6 91.6 0.1
2006-Nov-16 Thu 0.8 0.8 ### 0.77 121,980 ### 12.0 12.0 0.1
2006-Nov-15 Wed 0.79 0.8 ### ### ### ### 0.0
2006-Nov-14 Tue 0.82 0.82 0.78 0.79 8.9 8.9 ###
2006-Nov-13 Mon 0.875 ### ### 0.82 5.1 5.1 0.1
2006-Nov-10 Fri 0.84 0.84 0.8 0.82 11.8 11.8 0.1
2006-Nov-09 Thu 0.87 0.88 0.83 0.845 325,377 ### ### ### ###
2006-Nov-08 Wed ### ### 0.78 0.86 ### ### ###
2006-Nov-07 Tue 0.76 0.925 0.76 ### ### ### 0.0
2006-Nov-06 Mon 0.73 0.74 0.7 0.74 372,579 268,256 76.2 76.2 0.1
2006-Nov-03 Fri 0.73 0.73 0.71 0.725 267,248 ### ### ### ###
2006-Nov-02 Thu 0.72 ### 0.72 ### 69,051 24,858 ### ### 0.0
2006-Nov-01 Wed 0.725 0.74 0.7 0.74 331,657 ### 82.9 82.9 0.1
2006-Oct-31 Tue 0.745 0.745 0.72 0.74 301,451 ### ### ### 0.1
2006-Oct-30 Mon ### 0.74 ### 0.74 1,297,774 480,176 95.5 95.5 0.1
2006-Oct-27 Fri ### 0.71 ### ### 70.1 70.1 0.0
2006-Oct-26 Thu 0.7 0.7 ### ### ### ### 0.0
2006-Oct-25 Wed ### 0.72 ### 0.7 1,043,149 ### ### ### ###
2006-Oct-24 Tue ### ### ### ### 325,728 0 ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 248,650 0 12.7 12.7 0.0
2006-Oct-19 Thu ### 0.655 ### ### 69,858 22,878 71.0 71.0 0.0
2006-Oct-18 Wed 0.655 ### ### 0.655 122,042 0 ### ### ###
2006-Oct-17 Tue ### 0.675 0.655 0.655 96,770 64,352 17.5 17.5 ###
2006-Oct-16 Mon 0.655 0.675 0.645 0.675 87.2 87.2 0.0
2006-Oct-13 Fri ### 0.655 ### ### 418,178 136,953 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 156,925 0 ### ### 0.0
2006-Oct-11 Wed 0.625 ### 0.625 ### 1,605,154 ### 69.2 69.2 0.0
2006-Oct-10 Tue ### 0.625 ### 0.625 84.1 84.1 0.0
2006-Oct-09 Mon ### ### 0.58 ### 118,770 34,443 ### ### 0.0
2006-Oct-06 Fri 0.59 0.59 0.58 0.58 82,150 48,057 16.2 16.2 ###
2006-Oct-05 Thu 0.59 0.59 0.58 0.59 63.5 63.5 0.0
2006-Oct-04 Wed ### ### 0.59 ### ### ### 0.0
2006-Oct-03 Tue 0.575 ### 0.575 ### 890,240 255,943 94.6 94.6 0.0
2006-Oct-02 Mon 0.575 0.575 0.575 0.575 15,945 ### 63.4 63.4 ###
2006-Sep-29 Fri 0.575 0.575 ### 0.575 58.1 58.1 ###
2006-Sep-28 Thu 0.57 0.575 0.57 0.575 72.2 72.2 ###
2006-Sep-27 Wed 0.58 0.58 0.575 0.58 119,150 ### ### ### ###
2006-Sep-26 Tue ### ### 0.575 0.575 60,550 ### 10.0 10.0 ###
2006-Sep-25 Mon 0.575 ### 0.575 0.59 91,652 26,349 ### ### 0.0
2006-Sep-22 Fri 0.58 0.59 0.575 0.58 490,522 285,729 ### ### ###
2006-Sep-21 Thu ### ### 0.58 ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 559,785 0 ### ### 0.0
2006-Sep-19 Tue 0.59 ### 0.55 ### 92.4 92.4 0.0
2006-Sep-18 Mon ### ### ### ### 117,159 0 9.9 9.9 0.0
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu 0.59 ### 0.59 ### 80.2 80.2 0.0
2006-Sep-13 Wed ### ### 0.59 0.59 25.2 25.2 0.0
2006-Sep-12 Tue ### ### ### ### 140,151 0 ### ### 0.0
2006-Sep-11 Mon ### 0.675 ### ### 25.7 25.7 0.0
2006-Sep-08 Fri ### ### ### ### 87.5 87.5 0.0
2006-Sep-07 Thu ### ### 0.625 ### 79.6 79.6 0.0
2006-Sep-06 Wed ### ### ### ### 19.5 19.5 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 120,623 0 11.2 11.2 0.0
2006-Sep-01 Fri ### ### ### ### 361,428 0 5.2 5.2 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 141,781 0 74.3 74.3 0.0
2006-Aug-29 Tue ### ### 0.625 ### ### ### 0.0
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri 0.675 0.685 ### ### 67.0 67.0 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 214,545 0 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### 89.2 89.2 0.0
2006-Aug-21 Mon 0.58 ### 0.58 ### 10,634,141 ### ### ### 0.0
2006-Aug-18 Fri 0.59 0.685 0.59 ### 80.7 80.7 0.0
2006-Aug-17 Thu ### 0.59 0.54 0.59 ### ### 0.0
2006-Aug-16 Wed 0.545 0.57 0.54 0.57 95.5 95.5 ###
2006-Aug-15 Tue 0.54 0.54 0.525 0.53 218,574 ### 24.4 24.4 0.0
2006-Aug-14 Mon 0.55 ### 0.54 0.54 213,850 ### 17.5 17.5 0.0
2006-Aug-11 Fri ### 0.57 0.54 0.55 69,284 38,452 13.1 13.1 ###
2006-Aug-10 Thu ### ### 0.56 ### 12,428 3,479 68.7 68.7 0.0
2006-Aug-09 Wed 0.59 0.59 0.57 0.57 8.9 8.9 ###
2006-Aug-08 Tue 0.575 0.59 0.57 0.585 80.5 80.5 ###
2006-Aug-07 Mon 0.56 ### 0.545 ### 78.4 78.4 0.0
2006-Aug-04 Fri 0.56 0.56 0.54 0.56 139,145 76,529 73.9 73.9 ###
2006-Aug-03 Thu 0.555 0.56 0.545 0.545 27,443 ### ### ### 0.0
2006-Aug-02 Wed 0.56 0.56 0.54 0.54 23,258 ### 9.5 9.5 0.0
2006-Aug-01 Tue 0.58 0.585 0.55 0.55 6.1 6.1 ###
2006-Jul-31 Mon ### ### 0.58 0.58 82,958 24,057 14.2 14.2 ###
2006-Jul-28 Fri 0.59 ### 0.58 ### 179,241 51,979 ### ### 0.0
2006-Jul-27 Thu 0.575 0.585 0.575 0.58 66.5 66.5 ###
2006-Jul-26 Wed 0.59 0.59 0.575 0.575 ### ### ###
2006-Jul-25 Tue 0.58 ### 0.575 0.58 70.2 70.2 ###
2006-Jul-24 Mon ### ### 0.58 0.58 12.2 12.2 ###
2006-Jul-21 Fri ### ### ### 0.585 ### ### ###
2006-Jul-20 Thu 0.56 0.57 0.56 ### 77.3 77.3 0.0
2006-Jul-19 Wed 0.55 0.58 0.54 0.54 ### ### 0.0
2006-Jul-18 Tue 0.54 0.55 0.54 0.55 187,181 ### ### ### ###
2006-Jul-17 Mon ### ### 0.52 ### ### ### 0.0
2006-Jul-14 Fri ### ### ### 0.575 11.7 11.7 ###
2006-Jul-13 Thu ### ### ### ### 286,781 0 79.3 79.3 0.0


<< Previous 1 2 3 4 5 6 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 2026-03-16 23:36:42 thru 2026-03-16 23:36:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000