Omega Oil & Gas Limited OMA

ASX · Australia · Energy Minerals

AUD 0.7350-0.02 (-2.65%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.75	-1.32%	AUD 0.75	AUD 0.75	AUD 0.74	283.32K
2026-10-01	AUD 0.75	-2.58%	AUD 0.78	AUD 0.80	AUD 0.75	502.26K
2026-09-30	AUD 0.77	+4.73%	AUD 0.74	AUD 0.80	AUD 0.73	623.17K
2026-09-29	AUD 0.74	+1.37%	AUD 0.79	AUD 0.79	AUD 0.71	731.92K
2026-09-28	AUD 0.73	-8.18%	AUD 0.81	AUD 0.81	AUD 0.73	676.75K
2026-09-25	AUD 0.80	-1.24%	AUD 0.82	AUD 0.83	AUD 0.80	891.65K
2026-09-24	AUD 0.81	+1.26%	AUD 0.80	AUD 0.81	AUD 0.78	949.45K
2026-09-23	AUD 0.80	-0.62%	AUD 0.80	AUD 0.81	AUD 0.79	619.50K
2026-09-22	AUD 0.80	-0.62%	AUD 0.79	AUD 0.81	AUD 0.77	1.05M
2026-09-21	AUD 0.81	+1.26%	AUD 0.79	AUD 0.82	AUD 0.78	640.72K
2026-09-18	AUD 0.80	-3.05%	AUD 0.82	AUD 0.83	AUD 0.80	828.24K
2026-09-17	AUD 0.82	-3.53%	AUD 0.85	AUD 0.86	AUD 0.80	1.31M
2026-09-16	AUD 0.85	+4.29%	AUD 0.81	AUD 0.86	AUD 0.81	627.37K
2026-09-15	AUD 0.81	-1.81%	AUD 0.82	AUD 0.82	AUD 0.81	736.74K
2026-09-14	AUD 0.83	+7.79%	AUD 0.77	AUD 0.83	AUD 0.77	2.65M
2026-09-11	AUD 0.77	-3.75%	AUD 0.80	AUD 0.80	AUD 0.76	1.45M
2026-09-10	AUD 0.80	+2.56%	AUD 0.78	AUD 0.81	AUD 0.75	2.43M
2026-09-09	AUD 0.78	-2.50%	AUD 0.80	AUD 0.80	AUD 0.78	688.74K
2026-09-08	AUD 0.80	+6.67%	AUD 0.74	AUD 0.81	AUD 0.74	1.47M
2026-09-07	AUD 0.75	+2.04%	AUD 0.74	AUD 0.75	AUD 0.72	1.17M
2026-09-04	AUD 0.74	+6.52%	AUD 0.72	AUD 0.74	AUD 0.69	1.09M
2026-09-03	AUD 0.69	-5.48%	AUD 0.75	AUD 0.75	AUD 0.69	775.65K
2026-09-02	AUD 0.73	+4.29%	AUD 0.71	AUD 0.80	AUD 0.69	2.63M
2026-09-01	AUD 0.70	+7.69%	AUD 0.65	AUD 0.70	AUD 0.65	1.11M
2026-08-31	AUD 0.65	-0.76%	AUD 0.65	AUD 0.68	AUD 0.64	959.15K
2026-08-28	AUD 0.65	+2.34%	AUD 0.64	AUD 0.65	AUD 0.63	803.69K
2026-08-27	AUD 0.64	+2.40%	AUD 0.63	AUD 0.64	AUD 0.62	806.66K
2026-08-26	AUD 0.63	-0.79%	AUD 0.62	AUD 0.64	AUD 0.61	1.68M
2026-08-25	AUD 0.63	+4.13%	AUD 0.62	AUD 0.67	AUD 0.61	2.42M
2026-08-24	AUD 0.61	+12.04%	AUD 0.57	AUD 0.62	AUD 0.52	4.80M
2026-08-21	AUD 0.54	+1.89%	AUD 0.53	AUD 0.55	AUD 0.51	1.12M
2026-08-20	AUD 0.53	+8.16%	AUD 0.49	AUD 0.54	AUD 0.49	1.72M
2026-08-19	AUD 0.49	-6.67%	AUD 0.53	AUD 0.53	AUD 0.48	1.47M
2026-08-18	AUD 0.52	-1.87%	AUD 0.54	AUD 0.56	AUD 0.52	1.51M
2026-08-17	AUD 0.54	+5.94%	AUD 0.53	AUD 0.55	AUD 0.52	1.17M
2026-08-14	AUD 0.50	-0.98%	AUD 0.51	AUD 0.53	AUD 0.50	563.16K
2026-08-13	AUD 0.51	0.00%	AUD 0.51	AUD 0.52	AUD 0.50	906.52K
2026-08-12	AUD 0.51	-4.67%	AUD 0.52	AUD 0.55	AUD 0.51	445.06K
2026-08-11	AUD 0.54	+3.88%	AUD 0.51	AUD 0.54	AUD 0.51	1.29M
2026-08-10	AUD 0.51	-4.63%	AUD 0.54	AUD 0.54	AUD 0.51	803.34K
2026-08-07	AUD 0.54	+2.86%	AUD 0.54	AUD 0.57	AUD 0.52	1.32M
2026-08-06	AUD 0.52	+1.94%	AUD 0.51	AUD 0.52	AUD 0.50	2.54M
2026-08-05	AUD 0.51	0.00%	AUD 0.52	AUD 0.52	AUD 0.50	1.45M
2026-08-04	AUD 0.51	+0.98%	AUD 0.52	AUD 0.54	AUD 0.50	1.01M
2026-08-03	AUD 0.51	-8.11%	AUD 0.56	AUD 0.57	AUD 0.50	830.23K
2026-07-31	AUD 0.56	+2.78%	AUD 0.56	AUD 0.57	AUD 0.56	383.96K
2026-07-30	AUD 0.54	-3.57%	AUD 0.56	AUD 0.56	AUD 0.54	553.53K
2026-07-29	AUD 0.56	-0.88%	AUD 0.56	AUD 0.57	AUD 0.53	605.34K
2026-07-28	AUD 0.56	-3.42%	AUD 0.60	AUD 0.60	AUD 0.54	575.77K
2026-07-27	AUD 0.58	-2.50%	AUD 0.60	AUD 0.60	AUD 0.58	284.00K
2026-07-24	AUD 0.60	-1.64%	AUD 0.61	AUD 0.62	AUD 0.60	221.09K
2026-07-23	AUD 0.61	-1.61%	AUD 0.63	AUD 0.63	AUD 0.61	220.16K
2026-07-22	AUD 0.62	+2.48%	AUD 0.61	AUD 0.64	AUD 0.61	608.48K
2026-07-21	AUD 0.61	+1.68%	AUD 0.61	AUD 0.62	AUD 0.60	440.65K
2026-07-20	AUD 0.60	+4.39%	AUD 0.57	AUD 0.61	AUD 0.57	778.15K
2026-07-17	AUD 0.57	-8.80%	AUD 0.62	AUD 0.62	AUD 0.57	830.95K
2026-07-16	AUD 0.63	+3.31%	AUD 0.65	AUD 0.65	AUD 0.60	981.56K
2026-07-15	AUD 0.61	-3.97%	AUD 0.63	AUD 0.64	AUD 0.60	551.16K
2026-07-14	AUD 0.63	-1.56%	AUD 0.64	AUD 0.64	AUD 0.61	523.56K
2026-07-13	AUD 0.64	-4.48%	AUD 0.67	AUD 0.67	AUD 0.63	233.57K
2026-07-10	AUD 0.67	0.00%	AUD 0.69	AUD 0.70	AUD 0.67	668.34K
2026-07-09	AUD 0.67	+5.51%	AUD 0.63	AUD 0.68	AUD 0.63	295.75K
2026-07-08	AUD 0.63	-1.55%	AUD 0.67	AUD 0.67	AUD 0.63	459.33K
2026-07-07	AUD 0.64	+1.57%	AUD 0.63	AUD 0.65	AUD 0.62	222.51K
2026-07-06	AUD 0.63	0.00%	AUD 0.65	AUD 0.67	AUD 0.63	325.25K
2026-07-03	AUD 0.63	+0.79%	AUD 0.62	AUD 0.63	AUD 0.61	180.45K
2026-07-02	AUD 0.63	-1.56%	AUD 0.63	AUD 0.64	AUD 0.62	211.05K
2026-07-01	AUD 0.64	-3.03%	AUD 0.65	AUD 0.67	AUD 0.63	488.20K
2026-06-30	AUD 0.66	+3.13%	AUD 0.65	AUD 0.67	AUD 0.64	492.88K
2026-06-29	AUD 0.64	0.00%	AUD 0.64	AUD 0.68	AUD 0.63	653.01K
2026-06-26	AUD 0.64	+6.67%	AUD 0.60	AUD 0.64	AUD 0.60	639.38K
2026-06-25	AUD 0.60	-0.83%	AUD 0.60	AUD 0.61	AUD 0.58	483.81K
2026-06-24	AUD 0.61	+3.42%	AUD 0.58	AUD 0.61	AUD 0.57	321.11K
2026-06-23	AUD 0.58	-4.88%	AUD 0.62	AUD 0.62	AUD 0.57	977.13K
2026-06-22	AUD 0.62	-3.91%	AUD 0.64	AUD 0.65	AUD 0.62	386.80K
2026-06-19	AUD 0.64	+1.59%	AUD 0.64	AUD 0.68	AUD 0.62	640.88K
2026-06-18	AUD 0.63	-1.56%	AUD 0.64	AUD 0.64	AUD 0.63	128.07K
2026-06-17	AUD 0.64	+0.79%	AUD 0.63	AUD 0.65	AUD 0.62	277.03K
2026-06-16	AUD 0.63	-1.55%	AUD 0.64	AUD 0.66	AUD 0.63	472.61K
2026-06-15	AUD 0.64	-0.77%	AUD 0.65	AUD 0.67	AUD 0.64	568.02K
2026-06-12	AUD 0.65	+0.78%	AUD 0.65	AUD 0.68	AUD 0.64	512.27K
2026-06-11	AUD 0.64	+5.74%	AUD 0.63	AUD 0.68	AUD 0.61	903.47K
2026-06-10	AUD 0.61	-7.58%	AUD 0.65	AUD 0.65	AUD 0.61	943.31K
2026-06-09	AUD 0.66	-1.49%	AUD 0.67	AUD 0.67	AUD 0.64	278.94K
2026-06-05	AUD 0.67	-2.90%	AUD 0.71	AUD 0.71	AUD 0.67	421.15K
2026-06-04	AUD 0.69	+1.47%	AUD 0.68	AUD 0.70	AUD 0.66	888.81K
2026-06-03	AUD 0.68	+2.26%	AUD 0.68	AUD 0.69	AUD 0.65	512.09K
2026-06-02	AUD 0.67	-3.62%	AUD 0.69	AUD 0.71	AUD 0.65	668.34K
2026-06-01	AUD 0.69	+0.73%	AUD 0.68	AUD 0.71	AUD 0.67	966.81K
2026-05-29	AUD 0.69	+2.24%	AUD 0.67	AUD 0.70	AUD 0.66	1.47M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 0.75	-1.32%	AUD 0.75	AUD 0.75	AUD 0.74	283.32K
2026-10-01	AUD 0.75	-2.58%	AUD 0.78	AUD 0.80	AUD 0.75	502.26K
2026-09-30	AUD 0.77	+4.73%	AUD 0.74	AUD 0.80	AUD 0.73	623.17K
2026-09-29	AUD 0.74	+1.37%	AUD 0.79	AUD 0.79	AUD 0.71	731.92K
2026-09-28	AUD 0.73	-8.18%	AUD 0.81	AUD 0.81	AUD 0.73	676.75K
2026-09-25	AUD 0.80	-1.24%	AUD 0.82	AUD 0.83	AUD 0.80	891.65K
2026-09-24	AUD 0.81	+1.26%	AUD 0.80	AUD 0.81	AUD 0.78	949.45K
2026-09-23	AUD 0.80	-0.62%	AUD 0.80	AUD 0.81	AUD 0.79	619.50K
2026-09-22	AUD 0.80	-0.62%	AUD 0.79	AUD 0.81	AUD 0.77	1.05M
2026-09-21	AUD 0.81	+1.26%	AUD 0.79	AUD 0.82	AUD 0.78	640.72K
2026-09-18	AUD 0.80	-3.05%	AUD 0.82	AUD 0.83	AUD 0.80	828.24K
2026-09-17	AUD 0.82	-3.53%	AUD 0.85	AUD 0.86	AUD 0.80	1.31M
2026-09-16	AUD 0.85	+4.29%	AUD 0.81	AUD 0.86	AUD 0.81	627.37K
2026-09-15	AUD 0.81	-1.81%	AUD 0.82	AUD 0.82	AUD 0.81	736.74K
2026-09-14	AUD 0.83	+7.79%	AUD 0.77	AUD 0.83	AUD 0.77	2.65M
2026-09-11	AUD 0.77	-3.75%	AUD 0.80	AUD 0.80	AUD 0.76	1.45M
2026-09-10	AUD 0.80	+2.56%	AUD 0.78	AUD 0.81	AUD 0.75	2.43M
2026-09-09	AUD 0.78	-2.50%	AUD 0.80	AUD 0.80	AUD 0.78	688.74K
2026-09-08	AUD 0.80	+6.67%	AUD 0.74	AUD 0.81	AUD 0.74	1.47M
2026-09-07	AUD 0.75	+2.04%	AUD 0.74	AUD 0.75	AUD 0.72	1.17M
2026-09-04	AUD 0.74	+6.52%	AUD 0.72	AUD 0.74	AUD 0.69	1.09M
2026-09-03	AUD 0.69	-5.48%	AUD 0.75	AUD 0.75	AUD 0.69	775.65K
2026-09-02	AUD 0.73	+4.29%	AUD 0.71	AUD 0.80	AUD 0.69	2.63M
2026-09-01	AUD 0.70	+7.69%	AUD 0.65	AUD 0.70	AUD 0.65	1.11M
2026-08-31	AUD 0.65	-0.76%	AUD 0.65	AUD 0.68	AUD 0.64	959.15K
2026-08-28	AUD 0.65	+2.34%	AUD 0.64	AUD 0.65	AUD 0.63	803.69K
2026-08-27	AUD 0.64	+2.40%	AUD 0.63	AUD 0.64	AUD 0.62	806.66K
2026-08-26	AUD 0.63	-0.79%	AUD 0.62	AUD 0.64	AUD 0.61	1.68M
2026-08-25	AUD 0.63	+4.13%	AUD 0.62	AUD 0.67	AUD 0.61	2.42M
2026-08-24	AUD 0.61	+12.04%	AUD 0.57	AUD 0.62	AUD 0.52	4.80M
2026-08-21	AUD 0.54	+1.89%	AUD 0.53	AUD 0.55	AUD 0.51	1.12M
2026-08-20	AUD 0.53	+8.16%	AUD 0.49	AUD 0.54	AUD 0.49	1.72M
2026-08-19	AUD 0.49	-6.67%	AUD 0.53	AUD 0.53	AUD 0.48	1.47M
2026-08-18	AUD 0.52	-1.87%	AUD 0.54	AUD 0.56	AUD 0.52	1.51M
2026-08-17	AUD 0.54	+5.94%	AUD 0.53	AUD 0.55	AUD 0.52	1.17M
2026-08-14	AUD 0.50	-0.98%	AUD 0.51	AUD 0.53	AUD 0.50	563.16K
2026-08-13	AUD 0.51	0.00%	AUD 0.51	AUD 0.52	AUD 0.50	906.52K
2026-08-12	AUD 0.51	-4.67%	AUD 0.52	AUD 0.55	AUD 0.51	445.06K
2026-08-11	AUD 0.54	+3.88%	AUD 0.51	AUD 0.54	AUD 0.51	1.29M
2026-08-10	AUD 0.51	-4.63%	AUD 0.54	AUD 0.54	AUD 0.51	803.34K
2026-08-07	AUD 0.54	+2.86%	AUD 0.54	AUD 0.57	AUD 0.52	1.32M
2026-08-06	AUD 0.52	+1.94%	AUD 0.51	AUD 0.52	AUD 0.50	2.54M
2026-08-05	AUD 0.51	0.00%	AUD 0.52	AUD 0.52	AUD 0.50	1.45M
2026-08-04	AUD 0.51	+0.98%	AUD 0.52	AUD 0.54	AUD 0.50	1.01M
2026-08-03	AUD 0.51	-8.11%	AUD 0.56	AUD 0.57	AUD 0.50	830.23K
2026-07-31	AUD 0.56	+2.78%	AUD 0.56	AUD 0.57	AUD 0.56	383.96K
2026-07-30	AUD 0.54	-3.57%	AUD 0.56	AUD 0.56	AUD 0.54	553.53K
2026-07-29	AUD 0.56	-0.88%	AUD 0.56	AUD 0.57	AUD 0.53	605.34K
2026-07-28	AUD 0.56	-3.42%	AUD 0.60	AUD 0.60	AUD 0.54	575.77K
2026-07-27	AUD 0.58	-2.50%	AUD 0.60	AUD 0.60	AUD 0.58	284.00K
2026-07-24	AUD 0.60	-1.64%	AUD 0.61	AUD 0.62	AUD 0.60	221.09K
2026-07-23	AUD 0.61	-1.61%	AUD 0.63	AUD 0.63	AUD 0.61	220.16K
2026-07-22	AUD 0.62	+2.48%	AUD 0.61	AUD 0.64	AUD 0.61	608.48K
2026-07-21	AUD 0.61	+1.68%	AUD 0.61	AUD 0.62	AUD 0.60	440.65K
2026-07-20	AUD 0.60	+4.39%	AUD 0.57	AUD 0.61	AUD 0.57	778.15K
2026-07-17	AUD 0.57	-8.80%	AUD 0.62	AUD 0.62	AUD 0.57	830.95K
2026-07-16	AUD 0.63	+3.31%	AUD 0.65	AUD 0.65	AUD 0.60	981.56K
2026-07-15	AUD 0.61	-3.97%	AUD 0.63	AUD 0.64	AUD 0.60	551.16K
2026-07-14	AUD 0.63	-1.56%	AUD 0.64	AUD 0.64	AUD 0.61	523.56K
2026-07-13	AUD 0.64	-4.48%	AUD 0.67	AUD 0.67	AUD 0.63	233.57K
2026-07-10	AUD 0.67	0.00%	AUD 0.69	AUD 0.70	AUD 0.67	668.34K
2026-07-09	AUD 0.67	+5.51%	AUD 0.63	AUD 0.68	AUD 0.63	295.75K
2026-07-08	AUD 0.63	-1.55%	AUD 0.67	AUD 0.67	AUD 0.63	459.33K
2026-07-07	AUD 0.64	+1.57%	AUD 0.63	AUD 0.65	AUD 0.62	222.51K
2026-07-06	AUD 0.63	0.00%	AUD 0.65	AUD 0.67	AUD 0.63	325.25K
2026-07-03	AUD 0.63	+0.79%	AUD 0.62	AUD 0.63	AUD 0.61	180.45K
2026-07-02	AUD 0.63	-1.56%	AUD 0.63	AUD 0.64	AUD 0.62	211.05K
2026-07-01	AUD 0.64	-3.03%	AUD 0.65	AUD 0.67	AUD 0.63	488.20K
2026-06-30	AUD 0.66	+3.13%	AUD 0.65	AUD 0.67	AUD 0.64	492.88K
2026-06-29	AUD 0.64	0.00%	AUD 0.64	AUD 0.68	AUD 0.63	653.01K
2026-06-26	AUD 0.64	+6.67%	AUD 0.60	AUD 0.64	AUD 0.60	639.38K
2026-06-25	AUD 0.60	-0.83%	AUD 0.60	AUD 0.61	AUD 0.58	483.81K
2026-06-24	AUD 0.61	+3.42%	AUD 0.58	AUD 0.61	AUD 0.57	321.11K
2026-06-23	AUD 0.58	-4.88%	AUD 0.62	AUD 0.62	AUD 0.57	977.13K
2026-06-22	AUD 0.62	-3.91%	AUD 0.64	AUD 0.65	AUD 0.62	386.80K
2026-06-19	AUD 0.64	+1.59%	AUD 0.64	AUD 0.68	AUD 0.62	640.88K
2026-06-18	AUD 0.63	-1.56%	AUD 0.64	AUD 0.64	AUD 0.63	128.07K
2026-06-17	AUD 0.64	+0.79%	AUD 0.63	AUD 0.65	AUD 0.62	277.03K
2026-06-16	AUD 0.63	-1.55%	AUD 0.64	AUD 0.66	AUD 0.63	472.61K
2026-06-15	AUD 0.64	-0.77%	AUD 0.65	AUD 0.67	AUD 0.64	568.02K
2026-06-12	AUD 0.65	+0.78%	AUD 0.65	AUD 0.68	AUD 0.64	512.27K
2026-06-11	AUD 0.64	+5.74%	AUD 0.63	AUD 0.68	AUD 0.61	903.47K
2026-06-10	AUD 0.61	-7.58%	AUD 0.65	AUD 0.65	AUD 0.61	943.31K
2026-06-09	AUD 0.66	-1.49%	AUD 0.67	AUD 0.67	AUD 0.64	278.94K
2026-06-05	AUD 0.67	-2.90%	AUD 0.71	AUD 0.71	AUD 0.67	421.15K
2026-06-04	AUD 0.69	+1.47%	AUD 0.68	AUD 0.70	AUD 0.66	888.81K
2026-06-03	AUD 0.68	+2.26%	AUD 0.68	AUD 0.69	AUD 0.65	512.09K
2026-06-02	AUD 0.67	-3.62%	AUD 0.69	AUD 0.71	AUD 0.65	668.34K
2026-06-01	AUD 0.69	+0.73%	AUD 0.68	AUD 0.71	AUD 0.67	966.81K
2026-05-29	AUD 0.69	+2.24%	AUD 0.67	AUD 0.70	AUD 0.66	1.47M