ASX · OBL · stock

Omni Bridgeway Limited (OBL) stock price history

Every ASX trading session of Omni Bridgeway Limited from Jan 26, 2000 to Nov 13, 2026: 6,416 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.

Get OBL data, free keyYear by year table

OBL adjusted close, 2000 to 2026

OBLOmni Bridgeway Limited
A$1.75+12.2% over one year
20052010201520202025
A$5.26
All time high, 2020
A$1.87
52 week high, A$1.35 low
6,416
Daily sessions since 2000

Last updated Nov 13, 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$1.75 on Nov 13, 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$1.87.
  • OBL returned +12.2% over the year to Nov 13, 2026 and -39.4% over five years.
  • Over ten years OBL returned +9%, +0.9% a year compounded.
  • OBL's deepest drawdown was -98.3% from Feb 17, 2000 to Dec 27, 2001.
  • DataCedar holds 6,416 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 adjusted close, Jan 26, 2000 to Nov 13, 2026A$0.0866A$0.3298A$1.26A$4.79200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

OBL returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month+16.3%
3 months+16.7%
6 months+2.9%
Year to date+19.9%
1 year+12.2%
3 years+3.2%
5 years-39.4%
10 years+8.9%
Since Jan 26, 2000+112.5%
Compound annual growth, 26.8 years+2.9%

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$1.87 on Nov 4, 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
-36.9% on Mar 22, 2001
Volatility, 1 year annualised
38.9%
Sessions closing higher, 1 year
42%
Growth of 1 since 2000
2.1×
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 Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$1.47A$1.87A$1.35A$1.75+19.9%76.2M238
2025A$1.45A$1.95A$1.19A$1.46+0.7%72.5M253
2024A$1.39A$1.77A$0.6700A$1.45+7.0%154.5M254
2023A$3.64A$4.33A$1.24A$1.36-62.6%145.6M252
2022A$3.65A$4.93A$2.86A$3.62-1.6%121.4M251
2021A$4.35A$4.62A$2.65A$3.68-14.4%199.3M254
2020A$4.43A$5.33A$3.13A$4.30-2.2%229.1M255
2019A$3.01A$4.43A$2.25A$4.40+44.5%138.5M253
2018A$2.84A$3.19A$2.16A$3.04+7.0%87.7M253
2017A$1.62A$2.85A$1.57A$2.84+76.0%85.6M252
2016A$1.19A$1.71A$0.8151A$1.62+39.2%90.7M253
2015A$1.78A$2.08A$1.10A$1.16-34.3%92M254
2014A$1.41A$1.88A$1.21A$1.77+26.8%74.2M252
2013A$1.27A$1.64A$1.15A$1.39+10.3%93.1M253
2012A$0.9757A$1.32A$0.9174A$1.26+33.4%48.3M248
2011A$0.9592A$1.22A$0.9284A$0.9466-1.3%27.3M246
2010A$1.25A$1.26A$0.8732A$0.9592-22.4%44.4M244
2009A$0.4684A$1.25A$0.4684A$1.24+163.8%75.1M251
2008A$0.3111A$0.5058A$0.2434A$0.4684+50.6%31.6M217
2007A$0.4057A$0.4301A$0.3111A$0.3111-26.3%21.7M217
2006A$0.2651A$0.4598A$0.2218A$0.4220+59.2%31.3M245
2005A$0.5139A$0.5518A$0.2543A$0.2651-48.4%18.1M210
2004A$0.4652A$0.5193A$0.3516A$0.5139+10.5%16M206
2003A$0.1352A$0.5951A$0.1082A$0.4652+258.3%33.5M232
2002A$0.0752A$0.1839A$0.0752A$0.1298+77.8%21M241
2001A$0.1488A$0.2840A$0.0730A$0.0730-50.9%5M118
2000A$0.8236A$5.00A$0.1434A$0.1488n/a10.7M214

OBL monthly closes, last 12 months

MonthMonth end closeChange
November 2026A$1.75+1.4%
October 2026A$1.73+15.0%
September 2026A$1.50+3.4%
August 2026A$1.45-4.3%
July 2026A$1.51-8.2%
June 2026A$1.65-0.9%
May 2026A$1.66+1.2%
April 2026A$1.64+3.8%
March 2026A$1.590.0%
February 2026A$1.59+2.9%
January 2026A$1.54+5.5%
December 2025A$1.46-6.4%

About the OBL data

Daily bars. 6,416 sessions from Jan 26, 2000 to Nov 13, 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 Nov 6, 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/asx%3AOBL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • NZK New Zealand King Salmon Investments Limited
  • NZM NZME Limited
  • OAK Oakridge International Limited
  • OB1 Orbminco Limited
  • OBM Ora Banda Mining Limited
  • OBT Orbit Resources Limited
  • OCA Oceania Healthcare Limited
  • OCC Orthocell Limited

Common questions

OBL share price history

Start with any symbol.

Start free