Stock listing
RUS:OMZZP OMZ (pref) Акции
Follow OMZ (pref) into a list and get an email when it puts out news.
Share price · RUS:OMZZP
9,880.00 RUB -20.00 (-0.2%)
Close on Oct 30, 2026
- Day range
- 9,780.00 – 9,880.00 RUBOct 30, 2026
- Volume
- 13 sharesOct 30, 2026
- 52-week range
- 7,780.00 – 13,740.00 RUBLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 3.41M RUBMedian day 179 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · RUS:OMZZP · RUB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 9,880.00 | -20.00 | -0.2% | 9,820.00 | 9,880.00 | 9,780.00 | 13 | |
| 9,900.00 | -60.00 | -0.6% | 9,980.00 | 9,980.00 | 9,900.00 | 12 | |
| 9,960.00 | +160.00 | +1.6% | 9,860.00 | 10,020.00 | 9,860.00 | 31 | |
| 9,800.00 | 0.00 | 0.0% | 9,800.00 | 9,860.00 | 9,800.00 | 4 | |
| 9,800.00 | +160.00 | +1.7% | 9,700.00 | 9,800.00 | 9,700.00 | 4 | |
| 9,640.00 | -80.00 | -0.8% | 9,640.00 | 9,660.00 | 9,640.00 | 2 | |
| 9,720.00 | -40.00 | -0.4% | 9,800.00 | 9,800.00 | 9,660.00 | 8 | |
| 9,760.00 | -320.00 | -3.2% | 10,080.00 | 10,380.00 | 9,640.00 | 115 | |
| 10,080.00 | +480.00 | +5.0% | 9,600.00 | 10,140.00 | 9,500.00 | 296 | |
| 9,600.00 | -60.00 | -0.6% | 9,660.00 | 9,660.00 | 9,480.00 | 24 | |
| 9,660.00 | +160.00 | +1.7% | 9,660.00 | 9,660.00 | 9,660.00 | 1 | |
| 9,500.00 | -60.00 | -0.6% | 9,520.00 | 9,580.00 | 9,480.00 | 24 | |
| 9,560.00 | +20.00 | +0.2% | 9,440.00 | 9,700.00 | 9,440.00 | 18 | |
| 9,540.00 | +60.00 | +0.6% | 9,540.00 | 9,600.00 | 9,500.00 | 20 | |
| 9,480.00 | +80.00 | +0.9% | 9,440.00 | 9,480.00 | 9,380.00 | 14 | |
| 9,400.00 | 0.00 | 0.0% | 9,460.00 | 9,480.00 | 9,340.00 | 31 | |
| 9,400.00 | -40.00 | -0.4% | 9,480.00 | 9,480.00 | 9,400.00 | 2 | |
| 9,440.00 | -60.00 | -0.6% | 9,540.00 | 9,560.00 | 9,340.00 | 22 | |
| 9,500.00 | +80.00 | +0.8% | 9,420.00 | 9,540.00 | 9,420.00 | 23 | |
| 9,420.00 | -540.00 | -5.4% | 9,980.00 | 10,140.00 | 9,060.00 | 206 | |
| 9,960.00 | -40.00 | -0.4% | 9,960.00 | 9,960.00 | 9,960.00 | 2 | |
| 10,000.00 | -100.00 | -1.0% | 10,140.00 | 10,280.00 | 9,920.00 | 146 | |
| 10,100.00 | -400.00 | -3.8% | 10,360.00 | 10,620.00 | 10,000.00 | 375 | |
| 10,500.00 | -100.00 | -0.9% | 10,560.00 | 10,880.00 | 10,280.00 | 710 | |
| 10,600.00 | -100.00 | -0.9% | 10,520.00 | 11,300.00 | 10,320.00 | 2,243 | |
| 10,700.00 | +160.00 | +1.5% | 10,660.00 | 11,160.00 | 10,580.00 | 770 | |
| 10,540.00 | -60.00 | -0.6% | 10,640.00 | 11,220.00 | 10,480.00 | 640 | |
| 10,600.00 | +840.00 | +8.6% | 11,000.00 | 11,540.00 | 10,300.00 | 1,893 | |
| 9,760.00 | +180.00 | +1.9% | 9,880.00 | 10,720.00 | 9,760.00 | 860 | |
| 9,580.00 | +80.00 | +0.8% | 9,400.00 | 10,180.00 | 9,360.00 | 944 | |
| 9,500.00 | +20.00 | +0.2% | 9,560.00 | 10,080.00 | 9,440.00 | 1,267 | |
| 9,480.00 | +140.00 | +1.5% | 9,420.00 | 9,880.00 | 9,340.00 | 1,220 | |
| 9,340.00 | -180.00 | -1.9% | 9,440.00 | 9,800.00 | 9,280.00 | 290 | |
| 9,520.00 | -80.00 | -0.8% | 9,540.00 | 9,540.00 | 9,480.00 | 21 | |
| 9,600.00 | +120.00 | +1.3% | 9,460.00 | 9,780.00 | 9,460.00 | 179 | |
| 9,480.00 | -140.00 | -1.5% | 9,460.00 | 9,480.00 | 9,420.00 | 29 | |
| 9,620.00 | +20.00 | +0.2% | 9,360.00 | 9,700.00 | 9,360.00 | 300 | |
| 9,600.00 | -20.00 | -0.2% | 9,600.00 | 9,780.00 | 9,320.00 | 229 | |
| 9,620.00 | +20.00 | +0.2% | 9,780.00 | 9,980.00 | 9,380.00 | 1,031 | |
| 9,600.00 | -120.00 | -1.2% | 9,760.00 | 9,940.00 | 9,220.00 | 459 | |
| 9,720.00 | +100.00 | +1.0% | 9,680.00 | 9,840.00 | 9,600.00 | 172 | |
| 9,620.00 | -40.00 | -0.4% | 9,620.00 | 9,760.00 | 9,600.00 | 76 | |
| 9,660.00 | -20.00 | -0.2% | 9,560.00 | 9,900.00 | 9,540.00 | 91 | |
| 9,680.00 | -160.00 | -1.6% | 9,840.00 | 10,400.00 | 9,520.00 | 259 | |
| 9,840.00 | +260.00 | +2.7% | 9,700.00 | 9,860.00 | 9,600.00 | 134 | |
| 9,580.00 | -60.00 | -0.6% | 9,520.00 | 9,940.00 | 9,460.00 | 225 | |
| 9,640.00 | +180.00 | +1.9% | 9,540.00 | 9,980.00 | 9,420.00 | 209 | |
| 9,460.00 | -160.00 | -1.7% | 9,560.00 | 10,080.00 | 9,420.00 | 426 | |
| 9,620.00 | -80.00 | -0.8% | 9,440.00 | 10,480.00 | 9,320.00 | 570 | |
| 9,700.00 | +60.00 | +0.6% | 9,580.00 | 10,100.00 | 9,300.00 | 476 | |
| 9,640.00 | +80.00 | +0.8% | 10,060.00 | 10,340.00 | 9,220.00 | 419 | |
| 9,560.00 | -300.00 | -3.0% | 9,580.00 | 10,100.00 | 9,440.00 | 179 | |
| 9,860.00 | +200.00 | +2.1% | 9,900.00 | 10,100.00 | 9,420.00 | 172 | |
| 9,660.00 | -100.00 | -1.0% | 9,760.00 | 10,380.00 | 9,660.00 | 773 | |
| 9,760.00 | +20.00 | +0.2% | 9,820.00 | 10,180.00 | 9,600.00 | 236 | |
| 9,740.00 | -80.00 | -0.8% | 9,820.00 | 10,160.00 | 9,480.00 | 667 | |
| 9,820.00 | -580.00 | -5.6% | 10,240.00 | 10,420.00 | 9,700.00 | 664 | |
| 10,400.00 | -100.00 | -1.0% | 10,640.00 | 11,220.00 | 10,000.00 | 1,045 | |
| 10,500.00 | +1,080.00 | +11.5% | 9,580.00 | 10,800.00 | 9,580.00 | 703 | |
| 9,420.00 | +20.00 | +0.2% | 9,540.00 | 10,160.00 | 9,420.00 | 464 | |
| 9,400.00 | -20.00 | -0.2% | 9,460.00 | 9,980.00 | 9,300.00 | 144 | |
| 9,420.00 | +140.00 | +1.5% | 9,440.00 | 9,440.00 | 9,300.00 | 7 | |
| 9,280.00 | -40.00 | -0.4% | 9,180.00 | 9,500.00 | 9,060.00 | 45 | |
| 9,320.00 | -80.00 | -0.9% | 9,400.00 | 9,400.00 | 9,160.00 | 19 | |
| 9,400.00 | +320.00 | +3.5% | 9,060.00 | 9,580.00 | 9,060.00 | 95 | |
| 9,080.00 | 0.00 | 0.0% | 9,180.00 | 9,180.00 | 8,920.00 | 29 | |
| 9,080.00 | +720.00 | +8.6% | 8,340.00 | 9,860.00 | 8,340.00 | 194 |
- Ticker
- RUS:OMZZP
- Asset type
- Stock
- Exchange
- RUS
- Currency
- RUB
Decks
OMZ — FY2005 Earnings Presentation
Earnings · 14 slides · July 2006
OMZ — H1 2005 Earnings Presentation
Earnings · 20 slides · November 2005
OMZ — FY2004 Earnings Presentation
Earnings · 36 slides · June 2005
OMZ — H1 2004 Earnings Presentation
Earnings · 15 slides · November 2004
OMZ (pref) on 6ix
- Decks
- 6 decks · latest July 2006
Log in to ask 6ix AI your own questions about OMZ (pref).