Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Omega Oil & Gas Limited (OMA.AX)

0.2350
-0.0050
(-2.08%)
At close: 4:10:48 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.24000.24000.23500.23500.2350157,838
May 2, 20250.24500.25000.24000.24000.240076,574
May 1, 20250.25000.25000.24000.24000.2400364,713
Apr 30, 20250.24500.24500.23000.24500.2450318,694
Apr 29, 20250.23500.24500.23000.24500.2450337,157
Apr 28, 20250.23500.23500.22250.23500.2350609,850
Apr 24, 20250.23000.24500.23000.23500.2350636,209
Apr 23, 20250.24500.24500.22500.22500.2250765,659
Apr 22, 20250.24500.27500.23500.23500.2350878,486
Apr 17, 20250.25000.25000.23000.24500.2450317,128
Apr 16, 20250.27000.27500.25000.25000.2500586,283
Apr 15, 20250.24000.26000.23500.25500.2550669,289
Apr 14, 20250.25000.26000.23500.23500.23501,075,938
Apr 11, 20250.27000.27500.25000.25000.2500394,485
Apr 10, 20250.29000.29000.25500.25500.2550889,976
Apr 9, 20250.27000.27000.25000.25000.2500433,181
Apr 8, 20250.24500.27000.24500.26000.2600573,745
Apr 7, 20250.22500.24000.20500.24000.24001,651,755
Apr 4, 20250.25000.26000.24000.24000.2400447,537
Apr 3, 20250.29500.29500.25500.25500.25501,563,923
Apr 2, 20250.30000.30500.28000.28500.2850854,703
Apr 1, 20250.27000.29500.27000.28500.2850980,031
Mar 31, 20250.28000.28000.26000.26500.26501,371,181
Mar 28, 20250.32500.33500.28000.28000.28001,184,366
Mar 27, 20250.38000.38000.30500.32500.32503,811,882
Mar 26, 20250.39500.42500.33500.38000.38006,306,104
Mar 25, 20250.44000.44000.44000.44000.4400-
Mar 24, 20250.44000.44000.44000.44000.4400-
Mar 21, 20250.39000.44000.38000.44000.4400835,388
Mar 20, 20250.39500.40000.35000.38000.3800684,174
Mar 19, 20250.37500.40000.37500.39500.3950486,196
Mar 18, 20250.40000.41000.36500.36500.3650314,036
Mar 17, 20250.42000.43000.39000.40000.4000594,265
Mar 14, 20250.39500.41000.39500.41000.4100290,421
Mar 13, 20250.43000.45500.38500.38500.38501,054,965
Mar 12, 20250.43000.43000.40000.41000.4100258,169
Mar 11, 20250.42500.43500.41500.42000.4200381,731
Mar 10, 20250.38500.45000.37500.43000.43001,325,553
Mar 7, 20250.38000.39000.37000.38500.3850529,302
Mar 6, 20250.37000.37500.36000.37500.3750100,167
Mar 5, 20250.39000.39000.35000.35500.35501,132,615
Mar 4, 20250.40000.40000.37500.38000.3800876,020
Mar 3, 20250.41000.41000.39000.40000.4000673,410
Feb 28, 20250.38000.41000.37500.40000.4000875,034
Feb 27, 20250.40000.40000.37500.38000.3800979,811
Feb 26, 20250.40000.41000.39500.39500.3950415,444
Feb 25, 20250.41000.41500.40000.40000.4000342,205
Feb 24, 20250.38000.41000.37500.40000.4000476,792
Feb 21, 20250.38000.38000.37500.37500.3750123,956
Feb 20, 20250.38000.38000.37000.38000.3800175,832
Feb 19, 20250.39500.39500.36500.37500.3750244,788
Feb 18, 20250.40000.41500.38000.38000.3800294,675
Feb 17, 20250.40500.40500.36000.39000.3900451,152
Feb 14, 20250.40000.40500.40000.40000.4000446,506
Feb 13, 20250.41000.41500.40000.40000.4000590,880
Feb 12, 20250.41500.44000.40000.40000.4000647,212
Feb 11, 20250.41000.42000.40500.41500.41501,142,661
Feb 10, 20250.39000.40500.39000.40000.4000922,600
Feb 7, 20250.38000.39500.37500.38000.38002,394,189
Feb 6, 20250.38000.38500.37000.38000.3800202,372
Feb 5, 20250.36500.41000.36500.38000.3800746,983
Feb 4, 20250.37000.38000.36000.36000.3600654,651
Feb 3, 20250.36000.36500.35500.36000.3600515,077
Jan 31, 20250.34000.35500.34000.35500.3550455,343
Jan 30, 20250.33000.34000.32500.33500.33503,391,379
Jan 29, 20250.31500.31500.31500.31500.3150-
Jan 28, 20250.31500.31500.31500.31500.3150-
Jan 24, 20250.31500.31500.31500.31500.315069,485
Jan 23, 20250.33000.33000.31500.31500.3150275,538
Jan 22, 20250.33000.33000.31500.32000.320023,750
Jan 21, 20250.31500.32000.31000.31000.3100593,198
Jan 20, 20250.34500.34500.31000.31000.3100249,023
Jan 17, 20250.33500.33500.32500.32500.325071,317
Jan 16, 20250.33000.34000.33000.33000.3300292,837
Jan 15, 20250.32000.34000.31500.32500.3250405,694
Jan 14, 20250.31500.32500.31000.31000.3100112,727
Jan 13, 20250.32000.33250.32000.32000.3200451,665
Jan 10, 20250.34000.34000.32500.32500.3250278,621
Jan 9, 20250.34000.34500.33000.34000.340059,684
Jan 8, 20250.35000.35000.31000.33000.3300910,940
Jan 7, 20250.32500.34000.32000.32000.3200148,607
Jan 6, 20250.33500.34000.32500.32500.3250337,665
Jan 3, 20250.32500.33500.32000.33500.335066,074
Jan 2, 20250.34000.34000.32000.32500.3250208,596
Dec 31, 20240.30000.34000.28000.34000.3400466,209
Dec 30, 20240.32000.34000.32000.33500.3350302,677
Dec 27, 20240.30500.30500.29000.30500.3050648,591
Dec 24, 20240.30000.30000.28500.30000.3000131,322
Dec 23, 20240.26500.30000.26500.29500.2950363,879
Dec 20, 20240.26500.26500.26000.26000.2600147,799
Dec 19, 20240.27500.27500.26000.26500.265049,587
Dec 18, 20240.26000.26000.26000.26000.2600-
Dec 17, 20240.26500.26500.26000.26000.26002,531
Dec 16, 20240.26000.26500.26000.26500.2650185,916
Dec 13, 20240.26000.26000.26000.26000.26009,716
Dec 12, 20240.28000.28500.26000.26000.2600247,891
Dec 11, 20240.27000.27000.27000.27000.270096,651
Dec 10, 20240.27000.27500.26000.26000.2600164,280
Dec 9, 20240.26500.27000.26500.27000.270071,825
Dec 6, 20240.25500.26500.24000.26500.2650404,172
Dec 5, 20240.26000.26000.25000.25500.255071,380
Dec 4, 20240.26500.26500.25500.25500.2550395,973
Dec 3, 20240.26000.26000.25000.26000.2600143,831
Dec 2, 20240.25500.25500.25000.25000.250023,114
Nov 29, 20240.26500.27000.26000.26000.2600153,398
Nov 28, 20240.26500.26500.26500.26500.265017
Nov 27, 20240.27000.27000.27000.27000.2700104,475
Nov 26, 20240.25500.26500.25500.26000.2600631,507
Nov 25, 20240.27500.27500.25000.26000.260040,398
Nov 22, 20240.25500.25500.25000.25500.255099,500
Nov 21, 20240.25500.27500.25500.26000.2600223,242
Nov 20, 20240.26000.26500.25000.25000.2500299,376
Nov 19, 20240.26000.26000.26000.26000.2600101,260
Nov 18, 20240.26500.27000.26000.26500.2650203,169
Nov 15, 20240.27000.27500.27000.27000.2700252,564
Nov 14, 20240.27000.27000.27000.27000.27008,573
Nov 13, 20240.27500.27500.26000.26000.2600113,229
Nov 12, 20240.27500.27500.27000.27000.270029,756
Nov 11, 20240.27000.28000.26500.27000.2700185,431
Nov 8, 20240.27000.27000.26500.26500.2650294,470
Nov 7, 20240.28000.28000.27500.27500.2750172,080
Nov 6, 20240.29500.29500.28000.28000.2800191,998
Nov 5, 20240.30000.30000.30000.30000.3000126,565
Nov 4, 20240.29000.30000.29000.29500.2950431,044
Nov 1, 20240.31500.31500.29000.29000.290062,933
Oct 31, 20240.29500.31500.29000.31500.315066,513
Oct 30, 20240.28500.29500.28500.29000.2900429,768
Oct 29, 20240.28500.30000.28000.28000.2800288,635
Oct 28, 20240.26500.28000.26500.28000.28001,033,385
Oct 25, 20240.29000.29000.24500.25000.25001,383,098
Oct 24, 20240.31500.31500.29750.30000.300051,134
Oct 23, 20240.29000.32500.29000.31500.3150122,447
Oct 22, 20240.31000.31000.28000.28000.2800136,675
Oct 21, 20240.33000.33000.30000.31500.3150521,420
Oct 18, 20240.30000.32500.30000.32000.32001,357,594
Oct 17, 20240.28000.28000.28000.28000.280067,875
Oct 16, 20240.28000.28000.27000.27000.2700204,654
Oct 15, 20240.27000.28000.26500.28000.2800106,128
Oct 14, 20240.27000.27000.26500.26500.2650194,069
Oct 11, 20240.28500.28500.26500.27000.2700417,402
Oct 10, 20240.27750.29000.27000.28500.2850498,675
Oct 9, 20240.26500.30000.26500.26500.26501,023,384
Oct 8, 20240.25500.28000.24500.25500.25501,906,490
Oct 7, 20240.30000.30000.29500.29500.295045,980
Oct 4, 20240.31000.32000.30000.30000.3000295,581
Oct 3, 20240.29000.30500.27000.30500.30501,123,041
Oct 2, 20240.33500.33750.29000.29500.29501,059,236
Oct 1, 20240.32500.34000.32000.33000.3300661,884
Sep 30, 20240.32000.34000.32000.33500.3350563,534
Sep 27, 20240.35500.36000.32500.32500.3250602,240
Sep 26, 20240.32000.37000.32000.36000.3600862,719
Sep 25, 20240.33000.33000.31500.32000.3200138,225
Sep 24, 20240.29500.33000.29000.32000.3200421,971
Sep 23, 20240.28500.30000.28500.29500.295029,971
Sep 20, 20240.29000.29500.28000.29500.2950180,346
Sep 19, 20240.28000.29000.27500.29000.2900364,010
Sep 18, 20240.28000.28000.27500.28000.280062,019
Sep 17, 20240.28500.28750.28000.28000.2800450,079
Sep 16, 20240.28000.28500.28000.28000.2800119,482
Sep 13, 20240.28500.28500.27000.27500.2750133,008
Sep 12, 20240.29000.29000.27000.27000.27001,110,972
Sep 11, 20240.27000.29000.27000.27500.27501,511,134
Sep 10, 20240.27500.28000.26000.27000.27001,632,833
Sep 9, 20240.23500.27000.23500.26000.26001,091,344
Sep 6, 20240.22500.23000.22500.23000.2300165,786
Sep 5, 20240.22500.23500.22500.23000.2300156,495
Sep 4, 20240.22000.22500.22000.22000.2200101,022
Sep 3, 20240.23500.23750.22500.23500.2350525,228
Sep 2, 20240.23000.23000.22250.22500.2250214,667
Aug 30, 20240.22500.23000.22000.23000.2300243,244
Aug 29, 20240.25000.25000.22000.22000.2200722,221
Aug 28, 20240.23000.24500.21500.23500.23502,518,047
Aug 27, 20240.21000.21000.21000.21000.2100-
Aug 26, 20240.21000.21000.21000.21000.2100-
Aug 23, 20240.18500.21000.18500.21000.210051,456
Aug 22, 20240.18500.18500.18500.18500.1850-
Aug 21, 20240.18500.18500.18500.18500.185067,388
Aug 20, 20240.18500.18500.18500.18500.185047,381
Aug 19, 20240.19000.19000.18000.18000.180057,179
Aug 16, 20240.20000.20000.19000.19000.1900100,736
Aug 15, 20240.19500.20000.19500.20000.2000112,308
Aug 14, 20240.19000.19000.19000.19000.190052,906
Aug 13, 20240.19000.19000.19000.19000.1900-
Aug 12, 20240.18500.19000.18500.19000.1900123,295
Aug 9, 20240.19500.19500.19000.19000.1900173,925
Aug 8, 20240.19000.20000.19000.20000.2000216,475
Aug 7, 20240.19000.19500.19000.19000.190042,454
Aug 6, 20240.19500.20500.19500.20500.205063,369
Aug 5, 20240.20500.20500.20500.20500.20503,000
Aug 2, 20240.21000.21500.20500.21500.2150440,783
Aug 1, 20240.21500.22500.21500.22500.225089,384
Jul 31, 20240.21000.21000.21000.21000.2100-
Jul 30, 20240.21500.21500.21000.21000.210073,065
Jul 29, 20240.21500.21500.21000.21000.2100165,633
Jul 26, 20240.21000.21000.21000.21000.210050,000
Jul 25, 20240.21000.21000.21000.21000.2100233,408
Jul 24, 20240.21000.21000.21000.21000.2100112,987
Jul 23, 20240.21500.21500.21500.21500.215013,841
Jul 22, 20240.21500.21500.21500.21500.2150162,906
Jul 19, 20240.21500.22000.21500.22000.2200122,322
Jul 18, 20240.21500.21500.21250.21250.2125179,434
Jul 17, 20240.21500.21500.21500.21500.2150176,450
Jul 16, 20240.22000.22000.22000.22000.22006,500
Jul 15, 20240.21500.22000.21500.22000.2200741,853
Jul 12, 20240.22000.22000.21500.21500.21503,613
Jul 11, 20240.21000.22000.21000.21500.2150187,781
Jul 10, 20240.22000.22000.21000.21000.2100410,939
Jul 9, 20240.21500.22500.21000.21000.2100722,206
Jul 8, 20240.19500.21500.19500.21500.2150252,231
Jul 5, 20240.19500.19500.19500.19500.195019,972
Jul 4, 20240.18500.19000.18500.18500.1850155,980
Jul 3, 20240.19000.19000.19000.19000.190079,588
Jul 2, 20240.19000.19000.19000.19000.1900-
Jul 1, 20240.19000.19000.19000.19000.190078,889
Jun 28, 20240.19000.19500.19000.19500.1950102,500
Jun 27, 20240.19000.19000.19000.19000.1900160,000
Jun 26, 20240.20000.20000.20000.20000.2000-
Jun 25, 20240.18500.20000.18500.20000.2000435,189
Jun 24, 20240.18500.19500.18500.19500.195065,517
Jun 21, 20240.18500.20000.18500.20000.2000111,747
Jun 20, 20240.18000.18000.18000.18000.1800-
Jun 19, 20240.18500.19000.18000.18000.1800708,097
Jun 18, 20240.19000.19000.19000.19000.1900113,947
Jun 17, 20240.19000.19000.19000.19000.1900358,770
Jun 14, 20240.20000.20000.19000.19000.1900166,197
Jun 13, 20240.21000.21000.19500.19500.1950631,603
Jun 12, 20240.20000.20000.19500.20000.2000128,034
Jun 11, 20240.20500.20500.20000.20000.2000114,180
Jun 7, 20240.21500.22000.21500.21500.2150136,666
Jun 6, 20240.21000.21500.21000.21000.2100329,224
Jun 5, 20240.22000.23500.21500.21500.2150465,749
Jun 4, 20240.21500.23000.21500.21500.2150391,493
Jun 3, 20240.19000.23000.19000.22000.2200381,364
May 31, 20240.20000.20000.19500.20000.2000272,520
May 30, 20240.21000.22000.20000.20000.2000143,957
May 29, 20240.21500.21500.21000.21000.21003,009
May 28, 20240.22000.22000.21000.22000.220073,020
May 27, 20240.21500.21500.20000.21000.2100420,991
May 24, 20240.22500.22500.21500.21500.2150287,641
May 23, 20240.23500.24000.23500.24000.240024,558
May 22, 20240.23000.24000.23000.24000.2400252,900
May 21, 20240.22500.23000.22000.22000.2200629,202
May 20, 20240.22500.22500.22000.22000.2200261,303
May 17, 20240.22000.22500.22000.22500.2250101,459
May 16, 20240.23000.23000.21500.22000.2200598,230
May 15, 20240.23500.23500.22500.22500.2250108,515
May 14, 20240.24000.24000.22000.22000.2200607,747
May 13, 20240.22500.25500.22500.24000.24001,678,305
May 10, 20240.22000.24000.22000.22500.22501,234,208
May 9, 20240.21500.22000.20500.22000.22001,012,463
May 8, 20240.21000.21500.20000.20000.2000616,005
May 7, 20240.21500.22000.21500.21500.2150825,924
May 6, 20240.20000.21000.20000.20500.2050458,632

Related Tickers

GGX.AX Gas2Grid Limited
0.0010
0.00%
 
ICN.AX Icon Energy Limited
0.0060
0.00%
 
4EA.F QPM Energy Limited
0.0225
0.00%
 
LKO.AX Lakes Blue Energy NL
1.0000
0.00%
 
MMR.AX MEC Resources Limited
0.0040
0.00%
 
B5X.BE Baytex Energy Corp
1.4055
-3.86%
 
IPB.AX IPB Petroleum Limited
0.0040
0.00%
 
GLL.AX Galilee Energy Limited
0.0060
0.00%
 
KEY.AX Key Petroleum Limited
0.0410
0.00%
 
FZR.AX Fitzroy River Corporation Limited
0.1550
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.