ASX · OMA · stock
Omega Oil & Gas Limited (OMA) stock price history
Every ASX trading session of Omega Oil & Gas Limited from Oct 24, 2022 to Sep 28, 2026: 994 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.
OMA adjusted close, 2022 to 2026
- A$1.05
- All time high, 2026
- A$1.08
- 52 week high, A$0.3200 low
- 994
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
OMA key facts
- Omega Oil & Gas Limited (OMA) closed at A$0.7300 on Sep 28, 2026 on ASX.
- OMA's all time high close is A$1.05, set on Apr 24, 2026; its all time low close is A$0.1300 on Jan 31, 2024.
- OMA's 52 week range is A$0.3200 to A$1.08.
- OMA returned +64.0% over the year to Sep 28, 2026.
- Since Oct 24, 2022 OMA returned +295%, +41.9% a year compounded.
- OMA's deepest drawdown was -58.1% from Apr 14, 2023 to Jan 31, 2024.
- DataCedar holds 994 daily sessions of OMA history from Oct 24, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMA price chart, 2022 to 2026
OMA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.5% |
| 3 months | +14.1% |
| 6 months | +23.7% |
| Year to date | +67.8% |
| 1 year | +64.0% |
| 3 years | +371.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 24, 2022 | +294.6% |
| Compound annual growth, 3.9 years | +41.9% |
OMA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.05 on Apr 24, 2026
- All time low close
- A$0.1300 on Jan 31, 2024
- 52 week high
- A$1.08 on Apr 27, 2026
- 52 week low
- A$0.3200 on Nov 17, 2025
- Deepest drawdown
- -58.1% from Apr 14, 2023 to Jan 31, 2024, recovered Sep 24, 2024
- Best single session
- +35.9% on Apr 13, 2023
- Worst single session
- -18.2% on Apr 26, 2023
- Volatility, 1 year annualised
- 69.0%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2022
- 3.9×
- Best calendar year
- 2024, +119%
- Worst calendar year
- 2023, -11%
OMA 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 Oct 24, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.4150 | A$1.08 | A$0.3850 | A$0.7300 | +67.8% | 219.4M | 188 |
| 2025 | A$0.3400 | A$0.5150 | A$0.2000 | A$0.4350 | +27.9% | 163.8M | 253 |
| 2024 | A$0.1550 | A$0.3700 | A$0.1250 | A$0.3400 | +119.4% | 68M | 254 |
| 2023 | A$0.1750 | A$0.3250 | A$0.1450 | A$0.1550 | -11.4% | 182.2M | 252 |
| 2022 | A$0.1900 | A$0.2000 | A$0.1375 | A$0.1750 | n/a | 16.6M | 47 |
OMA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.7300 | +12.3% |
| August 2026 | A$0.6500 | +17.1% |
| July 2026 | A$0.5550 | -15.9% |
| June 2026 | A$0.6600 | -3.6% |
| May 2026 | A$0.6850 | -20.3% |
| April 2026 | A$0.8600 | +4.2% |
| March 2026 | A$0.8250 | +43.5% |
| February 2026 | A$0.5750 | +33.7% |
| January 2026 | A$0.4300 | -1.1% |
| December 2025 | A$0.4350 | +17.6% |
| November 2025 | A$0.3700 | -2.6% |
| October 2025 | A$0.3800 | -10.6% |
About the OMA data
Daily bars. 994 sessions from Oct 24, 2022 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 Oct 24, 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/OMA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
OMA share price history
