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 26-Mar-18 04:58:55 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 4...

     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 17th 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
2005-Nov-30 Wed ### ### 0.29 0.29 10.1 10.1 ###
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 16.6 16.6 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### 0.325 ### 0.325 ### ### ###
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 716,572 0 74.6 74.6 0.0
2005-Nov-21 Mon 0.325 ### ### ### 287,025 0 81.8 81.8 0.0
2005-Nov-18 Fri 0.325 ### 0.325 ### ### ### 0.0
2005-Nov-17 Thu 0.325 0.325 ### 0.325 ### ### ###
2005-Nov-16 Wed ### 0.325 ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 97.1 97.1 0.0
2005-Nov-14 Mon 0.29 ### 0.29 ### 166,142 ### ### ### 0.0
2005-Nov-11 Fri 0.28 ### 0.27 ### 298,782 ### ### ### 0.0
2005-Nov-10 Thu 0.285 0.285 0.275 0.275 9.4 9.4 ###
2005-Nov-09 Wed 0.275 0.29 0.275 0.29 57,222 ### 95.7 95.7 ###
2005-Nov-08 Tue 0.29 0.29 0.275 0.29 68.7 68.7 ###
2005-Nov-07 Mon 0.285 0.29 0.275 0.29 ### ### ###
2005-Nov-04 Fri ### ### 0.29 0.29 ### ### ###
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 0.28 ### 0.275 ### 289,578 ### ### ### 0.0
2005-Oct-27 Thu 0.275 0.275 0.27 0.27 19.5 19.5 ###
2005-Oct-26 Wed 0.275 0.29 0.27 0.27 15.2 15.2 ###
2005-Oct-25 Tue 0.28 0.28 0.275 0.275 18.8 18.8 ###
2005-Oct-24 Mon 0.27 0.28 0.27 0.28 93.7 93.7 ###
2005-Oct-21 Fri 0.275 0.275 0.26 0.27 18.9 18.9 ###
2005-Oct-20 Thu ### ### 0.28 0.28 194,141 27,179 ### ### ###
2005-Oct-19 Wed ### ### 0.29 0.29 100,575 14,583 28.1 28.1 ###
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### 0.29 ### 82,950 12,027 70.1 70.1 0.0
2005-Oct-14 Fri 0.29 ### 0.29 ### 86,725 12,575 93.4 93.4 0.0
2005-Oct-13 Thu ### ### 0.285 ### 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 216,756 0 9.2 9.2 0.0
2005-Oct-11 Tue ### ### ### ### 361,344 0 4.8 4.8 0.0
2005-Oct-10 Mon ### ### ### ### 1,079,955 0 ### ### 0.0
2005-Oct-07 Fri 0.29 ### 0.28 ### ### ### 0.0
2005-Oct-06 Thu 0.29 ### 0.26 0.27 742,855 96,571 5.4 5.4 ###
2005-Oct-05 Wed ### ### ### ### 9.9 9.9 0.0
2005-Oct-04 Tue ### ### ### ### 594,159 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 76,545 0 67.7 67.7 0.0
2005-Sep-29 Thu ### ### 0.29 ### ### ### 0.0
2005-Sep-28 Wed ### ### 0.29 ### 489,447 ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 683,787 0 3.7 3.7 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri 0.345 ### 0.345 ### 95.4 95.4 0.0
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 0 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Sep-09 Fri 0 0 0 0 0 0.0
2005-Sep-08 Thu 1 ### ### ### ### ### 0.0
2005-Sep-07 Wed 1 1 ### 1 55,742 27,871 ### ### ###
2005-Sep-06 Tue ### ### 1 1 318,770 159,385 5.8 5.8 ###
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 88.3 88.3 0.0
2005-Sep-01 Thu ### 1 ### 1 ### ### ###
2005-Aug-31 Wed ### ### ### ### 92.0 92.0 0.0
2005-Aug-30 Tue ### ### ### ### 78.5 78.5 0.0
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 76,150 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 121,977 0 ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 144,877 0 ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 82.4 82.4 0.0
2005-Aug-18 Thu ### ### ### 1 217,720 0 30.5 30.5 ###
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 50,020 0 14.1 14.1 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 13.4 13.4 0.0
2005-Aug-09 Tue ### ### ### ### 16.4 16.4 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 119,072 0 ### ### 0.0
2005-Aug-04 Thu ### 1.2 ### ### 184,071 110,442 ### ### 0.0
2005-Aug-03 Wed 1.075 ### ### ### 94.6 94.6 0.0
2005-Aug-02 Tue ### ### ### ### 24.3 24.3 0.0
2005-Aug-01 Mon ### 1.125 ### ### ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 22.1 22.1 0.0
2005-Jul-28 Thu ### ### ### ### 143,279 0 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 96.5 96.5 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 44,288 0 10.7 10.7 0.0
2005-Jul-22 Fri ### ### ### ### 90.1 90.1 0.0
2005-Jul-21 Thu 1 1 ### ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 26.2 26.2 0.0
2005-Jul-19 Tue ### ### ### ### 50,142 0 10.2 10.2 0.0
2005-Jul-18 Mon 0.975 ### ### ### 72.7 72.7 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 142,571 0 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 0 0.0
2005-Jul-11 Mon 0.925 0.925 0.88 ### 56,653 51,129 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### 0.925 ### ### ### ### 0.0
2005-Jul-06 Wed 0.87 ### 0.87 ### 91.0 91.0 0.0
2005-Jul-05 Tue 0.89 0.89 0.86 0.86 ### ### ###
2005-Jul-04 Mon ### ### 0.86 0.87 ### ### 0.1
2005-Jul-01 Fri ### ### ### ### 0 0.0
2005-Jun-30 Thu ### ### ### ### 130,524 0 ### ### 0.0
2005-Jun-29 Wed 0.89 ### 0.89 ### 80.1 80.1 0.0
2005-Jun-28 Tue ### ### ### ### 76,881 0 ### ### 0.0
2005-Jun-27 Mon 0.89 ### 0.89 ### 79.8 79.8 0.0
2005-Jun-24 Fri ### ### 0.89 ### 16.7 16.7 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 41,340 0 ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri 0.82 ### 0.82 ### 103,228 42,323 ### ### 0.0
2005-Jun-16 Thu 0.83 0.83 0.81 0.81 44,142 ### 14.2 14.2 0.1
2005-Jun-15 Wed 0.78 0.82 0.78 0.82 100,928 80,742 94.8 94.8 0.1
2005-Jun-14 Tue 0.78 0.78 0.78 0.78 71.0 71.0 0.1
2005-Jun-10 Fri 0.78 0.79 ### 0.79 ### ### ###
2005-Jun-09 Thu 0.78 0.78 0.76 0.78 72.7 72.7 0.1
2005-Jun-08 Wed 0.8 0.8 0.785 0.8 67.2 67.2 0.1
2005-Jun-07 Tue 0.78 0.82 0.78 0.8 97,485 77,988 87.8 87.8 0.1
2005-Jun-06 Mon 0.78 0.8 0.78 0.78 ### ### 0.1
2005-Jun-03 Fri 0.73 0.77 0.73 0.77 93.9 93.9 0.1
2005-Jun-02 Thu ### 0.73 ### 0.73 38,781 14,155 ### ### 0.1
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue 0.8 0.8 0.73 0.73 1.3 1.3 0.1
2005-May-30 Mon 0.86 0.86 0.8 0.8 162,920 135,223 ### ### 0.1
2005-May-27 Fri 0.88 0.88 0.85 0.87 ### ### 0.1
2005-May-26 Thu 0.84 ### 0.84 0.87 90.9 90.9 0.1
2005-May-25 Wed 0.8 0.84 0.8 0.84 ### ### ###
2005-May-24 Tue 0.8 ### 0.78 0.8 126,383 49,289 65.5 65.5 0.1
2005-May-23 Mon 0.81 0.82 0.8 0.8 74,129 60,044 19.4 19.4 0.1
2005-May-20 Fri 0.8 0.8 0.78 0.78 12.2 12.2 0.1
2005-May-19 Thu 0.75 0.81 0.75 0.8 217,520 ### 96.3 96.3 0.1
2005-May-18 Wed 0.75 0.8 0.75 0.75 158,377 122,742 ### ### ###
2005-May-17 Tue 0.72 0.75 0.7 0.75 586,926 425,521 ### ### ###
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### ### ### 0.0
2005-May-12 Thu ### ### ### ### 37,285 0 80.9 80.9 0.0
2005-May-11 Wed ### ### ### ### 67.0 67.0 0.0
2005-May-10 Tue ### ### ### ### 54,455 0 72.8 72.8 0.0
2005-May-09 Mon ### ### ### ### 35,425 0 ### ### 0.0
2005-May-06 Fri ### 0.655 ### 0.655 ### ### ###
2005-May-05 Thu 0.645 0.655 0.645 ### 59,286 ### 76.7 76.7 0.0
2005-May-04 Wed 0.655 0.655 0.655 0.655 ### ### ###
2005-May-03 Tue 0.675 0.675 ### ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 17,785 0 76.1 76.1 0.0
2005-Apr-29 Fri ### ### ### ### 25.7 25.7 0.0
2005-Apr-28 Thu ### ### 0.7 0.7 53,077 18,576 ### ### ###


<< 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 2026-03-18 16:58:55 thru 2026-03-18 16:58:55 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000