OMAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	18.90	18.91	18.77	18.77	18.77	0.11%	92,688
Apr 14, 2025	19.07	19.07	18.65	18.75	18.75	1.02%	152,262
Apr 11, 2025	18.70	18.70	18.12	18.56	18.56	1.37%	77,764
Apr 10, 2025	18.67	18.85	17.92	18.31	18.31	-2.86%	66,132
Apr 9, 2025	17.26	18.88	17.25	18.85	18.85	7.41%	62,813
Apr 8, 2025	18.39	18.43	17.31	17.55	17.55	-1.40%	127,806
Apr 7, 2025	17.02	18.14	17.02	17.80	17.80	-0.66%	52,570
Apr 4, 2025	19.03	19.03	17.90	17.92	17.92	-5.84%	61,931
Apr 3, 2025	19.50	19.50	19.01	19.03	19.03	-3.69%	69,777
Apr 2, 2025	19.74	19.86	19.65	19.76	19.76	0.15%	70,961
Apr 1, 2025	19.79	19.79	19.61	19.73	19.73	-	48,878
Mar 31, 2025	19.58	19.76	19.45	19.73	19.73	0.68%	85,423
Mar 28, 2025	19.95	19.95	19.53	19.60	19.60	-1.55%	49,967
Mar 27, 2025	20.10	20.10	19.84	19.91	19.91	-0.97%	22,087
Mar 26, 2025	20.30	20.30	20.06	20.10	19.85	-0.15%	36,118
Mar 25, 2025	20.11	20.14	20.10	20.13	19.88	0.20%	17,491
Mar 24, 2025	20.48	20.48	19.90	20.09	19.84	1.29%	37,493
Mar 21, 2025	19.87	19.87	19.73	19.83	19.59	0.02%	24,418
Mar 20, 2025	20.87	20.87	19.80	19.83	19.58	0.15%	37,731
Mar 19, 2025	19.78	19.87	19.69	19.80	19.55	0.81%	17,038
Mar 18, 2025	19.73	19.73	19.60	19.64	19.40	-0.22%	7,623
Mar 17, 2025	19.66	19.72	19.57	19.69	19.44	0.59%	6,798
Mar 14, 2025	19.46	19.57	19.31	19.57	19.33	1.87%	8,593
Mar 13, 2025	19.47	19.47	19.12	19.21	18.97	-0.77%	26,219
Mar 12, 2025	19.66	19.66	19.21	19.36	19.12	-0.15%	32,917
Mar 11, 2025	19.75	19.78	19.31	19.39	19.15	-1.85%	20,715
Mar 10, 2025	19.96	19.96	19.71	19.76	19.51	-0.77%	31,120
Mar 7, 2025	19.82	19.92	19.70	19.91	19.66	0.89%	3,449
Mar 6, 2025	19.90	19.90	19.71	19.73	19.49	-0.81%	2,551