ASX · OBL · stock
Omni Bridgeway Limited (OBL) stock price history
Every ASX trading session of Omni Bridgeway Limited from Jan 26, 2000 to Sep 28, 2026: 6,785 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OBL adjusted close, 2000 to 2026
- A$5.26
- All time high, 2020
- A$1.84
- 52 week high, A$1.35 low
- 6,785
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OBL key facts
- Omni Bridgeway Limited (OBL) closed at A$1.47 on Sep 28, 2026 on ASX.
- OBL's all time high close is A$5.26, set on Jun 17, 2020; its all time low close is A$0.0730 on Dec 27, 2001.
- OBL's 52 week range is A$1.35 to A$1.84.
- OBL returned -16.2% over the year to Sep 28, 2026 and -58.1% over five years.
- Over ten years OBL returned -14%, -1.5% a year compounded.
- OBL's deepest drawdown was -98.3% from Feb 17, 2000 to Dec 27, 2001.
- DataCedar holds 6,785 daily sessions of OBL history from Jan 26, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OBL price chart, 2000 to 2026
OBL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.7% |
| 3 months | -9.0% |
| 6 months | -6.7% |
| Year to date | +0.7% |
| 1 year | -16.2% |
| 3 years | -19.9% |
| 5 years | -58.1% |
| 10 years | -13.7% |
| Since Jan 26, 2000 | +78.5% |
| Compound annual growth, 26.7 years | +2.2% |
OBL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$5.26 on Jun 17, 2020
- All time low close
- A$0.0730 on Dec 27, 2001
- 52 week high
- A$1.84 on Apr 14, 2026
- 52 week low
- A$1.35 on Jan 4, 2026
- Deepest drawdown
- -98.3% from Feb 17, 2000 to Dec 27, 2001, recovered Jan 12, 2020
- Best single session
- +179.1% on Jan 27, 2000
- Worst single session
- -32.8% on Mar 22, 2001
- Volatility, 1 year annualised
- 39.5%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2003, +258%
- Worst calendar year
- 2023, -63%
OBL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 26, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$1.47 | A$1.84 | A$1.35 | A$1.47 | +0.7% | 49.7M | 188 |
| 2025 | A$1.45 | A$1.95 | A$1.19 | A$1.46 | +0.7% | 72.5M | 253 |
| 2024 | A$1.39 | A$1.77 | A$0.6700 | A$1.45 | +7.0% | 154.5M | 254 |
| 2023 | A$3.64 | A$4.33 | A$1.24 | A$1.36 | -62.6% | 145.6M | 252 |
| 2022 | A$3.65 | A$4.93 | A$2.86 | A$3.62 | -1.6% | 121.4M | 251 |
| 2021 | A$4.35 | A$4.62 | A$2.65 | A$3.68 | -14.4% | 199.3M | 254 |
| 2020 | A$4.43 | A$5.33 | A$3.13 | A$4.30 | -2.2% | 229.1M | 255 |
| 2019 | A$3.01 | A$4.43 | A$2.25 | A$4.40 | +44.5% | 138.5M | 253 |
| 2018 | A$2.84 | A$3.19 | A$2.16 | A$3.04 | +7.0% | 87.7M | 253 |
| 2017 | A$1.62 | A$2.85 | A$1.57 | A$2.84 | +76.0% | 85.6M | 252 |
| 2016 | A$1.19 | A$1.71 | A$0.8151 | A$1.62 | +39.2% | 90.7M | 253 |
| 2015 | A$1.78 | A$2.08 | A$1.10 | A$1.16 | -34.3% | 92.2M | 255 |
| 2014 | A$1.41 | A$1.88 | A$1.21 | A$1.77 | +26.8% | 74.5M | 253 |
| 2013 | A$1.27 | A$1.64 | A$1.15 | A$1.39 | +10.3% | 93.1M | 253 |
| 2012 | A$0.9757 | A$1.32 | A$0.9174 | A$1.26 | +33.4% | 49.8M | 253 |
| 2011 | A$0.9592 | A$1.22 | A$0.9284 | A$0.9466 | -1.3% | 27.4M | 248 |
| 2010 | A$1.25 | A$1.26 | A$0.8732 | A$0.9592 | -22.4% | 45.4M | 253 |
| 2009 | A$0.4684 | A$1.25 | A$0.4684 | A$1.24 | +163.8% | 76.1M | 254 |
| 2008 | A$0.3111 | A$0.5058 | A$0.2434 | A$0.4684 | +50.6% | 38.1M | 254 |
| 2007 | A$0.4057 | A$0.4301 | A$0.3111 | A$0.3111 | -26.3% | 26.2M | 253 |
| 2006 | A$0.2651 | A$0.4598 | A$0.2218 | A$0.4220 | +59.2% | 35.2M | 252 |
| 2005 | A$0.5139 | A$0.5518 | A$0.2543 | A$0.2651 | -48.4% | 19.3M | 252 |
| 2004 | A$0.4652 | A$0.5193 | A$0.3516 | A$0.5139 | +10.5% | 24.8M | 261 |
| 2003 | A$0.1352 | A$0.5951 | A$0.1082 | A$0.4652 | +258.3% | 36M | 261 |
| 2002 | A$0.0784 | A$0.1839 | A$0.0752 | A$0.1298 | +77.8% | 23.1M | 261 |
| 2001 | A$0.1488 | A$0.2840 | A$0.0730 | A$0.0730 | -50.9% | 5.5M | 261 |
| 2000 | A$0.8236 | A$5.00 | A$0.1434 | A$0.1488 | n/a | 11M | 243 |
OBL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$1.47 | +1.4% |
| August 2026 | A$1.45 | -4.3% |
| July 2026 | A$1.51 | -8.2% |
| June 2026 | A$1.65 | -0.9% |
| May 2026 | A$1.66 | +1.2% |
| April 2026 | A$1.64 | +3.8% |
| March 2026 | A$1.59 | 0.0% |
| February 2026 | A$1.59 | +2.9% |
| January 2026 | A$1.54 | +5.5% |
| December 2025 | A$1.46 | -6.4% |
| November 2025 | A$1.56 | -2.2% |
| October 2025 | A$1.60 | -6.2% |
About the OBL data
Daily bars. 6,785 sessions from Jan 26, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 26, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
OBL share price history
