ASX · OSM · stock
Osmond Resources Limited (OSM) stock price history
Every ASX trading session of Osmond Resources Limited from Apr 22, 2022 to Sep 28, 2026: 1,123 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.
OSM adjusted close, 2022 to 2026
- A$1.10
- All time high, 2025
- A$1.12
- 52 week high, A$0.4000 low
- 1,123
- 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.
OSM key facts
- Osmond Resources Limited (OSM) closed at A$0.6500 on Sep 28, 2026 on ASX.
- OSM's all time high close is A$1.10, set on Oct 14, 2025; its all time low close is A$0.0620 on May 1, 2024.
- OSM's 52 week range is A$0.4000 to A$1.12.
- OSM returned -30.1% over the year to Sep 28, 2026.
- Since Apr 22, 2022 OSM returned +189%, +27.1% a year compounded.
- OSM's deepest drawdown was -75.1% from Jun 3, 2022 to May 1, 2024.
- DataCedar holds 1,123 daily sessions of OSM history from Apr 22, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OSM price chart, 2022 to 2026
OSM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -9.7% |
| 6 months | +31.3% |
| Year to date | -10.3% |
| 1 year | -30.1% |
| 3 years | +465.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Apr 22, 2022 | +189.4% |
| Compound annual growth, 4.4 years | +27.1% |
OSM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.10 on Oct 14, 2025
- All time low close
- A$0.0620 on May 1, 2024
- 52 week high
- A$1.12 on Oct 19, 2025
- 52 week low
- A$0.4000 on May 27, 2026
- Deepest drawdown
- -75.1% from Jun 3, 2022 to May 1, 2024, recovered Sep 18, 2024
- Best single session
- +135.7% on Sep 6, 2024
- Worst single session
- -19.2% on Aug 22, 2023
- Volatility, 1 year annualised
- 85.8%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2022
- 2.9×
- Best calendar year
- 2024, +337%
- Worst calendar year
- 2023, -54%
OSM 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 Apr 22, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7300 | A$0.8350 | A$0.4000 | A$0.6500 | -10.3% | 20.5M | 188 |
| 2025 | A$0.4200 | A$1.12 | A$0.3500 | A$0.7250 | +74.7% | 39.7M | 253 |
| 2024 | A$0.0950 | A$0.5550 | A$0.0620 | A$0.4150 | +336.8% | 30M | 254 |
| 2023 | A$0.2055 | A$0.2342 | A$0.0820 | A$0.0950 | -53.8% | 9M | 252 |
| 2022 | A$0.2103 | A$0.2581 | A$0.1625 | A$0.2055 | n/a | 12M | 176 |
OSM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.6500 | -1.5% |
| August 2026 | A$0.6600 | -7.0% |
| July 2026 | A$0.7100 | -5.3% |
| June 2026 | A$0.7500 | +36.4% |
| May 2026 | A$0.5500 | -9.1% |
| April 2026 | A$0.6050 | +17.5% |
| March 2026 | A$0.5150 | -14.2% |
| February 2026 | A$0.6000 | 0.0% |
| January 2026 | A$0.6000 | -17.2% |
| December 2025 | A$0.7250 | -22.9% |
| November 2025 | A$0.9400 | -6.0% |
| October 2025 | A$1.00 | -1.5% |
About the OSM data
Daily bars. 1,123 sessions from Apr 22, 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 Apr 22, 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/OSM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
OSM share price history
