ASX · OM1 · stock
Omnia Metals Group Ltd (OM1) stock price history
Every ASX trading session of Omnia Metals Group Ltd from Mar 1, 2022 to Nov 12, 2026: 1,195 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
OM1 adjusted close, 2022 to 2026
- A$0.3200
- All time high, 2023
- A$0.0310
- 52 week high, A$0.0100 low
- 1,195
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
OM1 key facts
- Omnia Metals Group Ltd (OM1) closed at A$0.0100 on Nov 12, 2026 on ASX.
- OM1's all time high close is A$0.3200, set on Apr 21, 2023; its all time low close is A$0.0080 on Apr 7, 2025.
- OM1's 52 week range is A$0.0100 to A$0.0310.
- OM1 returned -50.0% over the year to Nov 12, 2026.
- Since Mar 1, 2022 OM1 returned -94%, -45.9% a year compounded.
- OM1's deepest drawdown was -97.5% from May 26, 2023 to Apr 7, 2025.
- DataCedar holds 1,195 daily sessions of OM1 history from Mar 1, 2022 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
OM1 price chart, 2022 to 2026
OM1 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -28.6% |
| 3 months | -23.1% |
| 6 months | -50.0% |
| Year to date | -56.5% |
| 1 year | -50.0% |
| 3 years | -87.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 1, 2022 | -94.4% |
| Compound annual growth, 4.7 years | -45.9% |
OM1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.3200 on Apr 21, 2023
- All time low close
- A$0.0080 on Apr 7, 2025
- 52 week high
- A$0.0310 on Jan 22, 2026
- 52 week low
- A$0.0100 on Nov 11, 2026
- Deepest drawdown
- -97.5% from May 26, 2023 to Apr 7, 2025, not yet recovered
- Best single session
- +75.0% on Feb 14, 2023
- Worst single session
- -87.2% on Mar 23, 2025
- Volatility, 1 year annualised
- 98.6%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2024, 0%
- Worst calendar year
- 2025, -71%
OM1 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. 2022 starts on Mar 1, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0220 | A$0.0310 | A$0.0100 | A$0.0100 | -56.5% | 201.6M | 225 |
| 2025 | A$0.0780 | A$0.0780 | A$0.0080 | A$0.0230 | -70.5% | 227.7M | 253 |
| 2024 | A$0.0780 | A$0.0780 | A$0.0780 | A$0.0780 | 0.0% | 0 | 254 |
| 2023 | A$0.1500 | A$0.3500 | A$0.0710 | A$0.0780 | -51.2% | 149.3M | 252 |
| 2022 | A$0.1900 | A$0.1900 | A$0.1200 | A$0.1600 | n/a | 20.2M | 211 |
OM1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$0.0100 | -16.7% |
| October 2026 | A$0.0120 | -14.3% |
| September 2026 | A$0.0140 | +7.7% |
| August 2026 | A$0.0130 | 0.0% |
| July 2026 | A$0.0130 | -27.8% |
| June 2026 | A$0.0180 | -5.3% |
| May 2026 | A$0.0190 | -24.0% |
| April 2026 | A$0.0250 | +25.0% |
| March 2026 | A$0.0200 | -20.0% |
| February 2026 | A$0.0250 | -3.8% |
| January 2026 | A$0.0260 | +13.0% |
| December 2025 | A$0.0230 | +21.1% |
About the OM1 data
Daily bars. 1,195 sessions from Mar 1, 2022 to Nov 12, 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 18, 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 Mar 1, 2022, 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%3AOM1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
OM1 share price history
