OMAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	18.65	18.67	18.53	18.67	18.67	-	675,476
Jan 13, 2026	18.78	18.78	18.61	18.67	18.67	-0.48%	775,162
Jan 12, 2026	18.81	18.81	18.67	18.76	18.76	-0.64%	681,115
Jan 9, 2026	18.91	18.93	18.81	18.88	18.88	-0.16%	497,329
Jan 8, 2026	18.72	18.92	18.68	18.91	18.91	1.12%	535,451
Jan 7, 2026	18.90	18.90	18.67	18.70	18.70	-1.06%	1,657,959
Jan 6, 2026	18.91	18.91	18.83	18.90	18.90	0.11%	474,366
Jan 5, 2026	18.80	18.92	18.80	18.88	18.88	0.53%	585,438
Jan 2, 2026	18.76	18.79	18.68	18.78	18.78	0.21%	676,425
Dec 31, 2025	18.83	18.83	18.74	18.74	18.74	-0.48%	671,437
Dec 30, 2025	18.84	18.84	18.76	18.83	18.83	0.05%	848,905
Dec 29, 2025	18.89	18.90	18.77	18.82	18.82	-1.36%	939,772
Dec 26, 2025	19.09	19.10	19.03	19.08	18.84	0.10%	721,695
Dec 24, 2025	19.02	19.07	18.99	19.06	18.82	0.26%	322,690
Dec 23, 2025	19.00	19.01	18.96	19.01	18.77	0.05%	442,920
Dec 22, 2025	18.95	19.03	18.90	19.00	18.76	0.42%	695,628
Dec 19, 2025	18.91	18.93	18.89	18.92	18.68	0.05%	600,986
Dec 18, 2025	18.98	18.98	18.86	18.91	18.67	-0.21%	448,973
Dec 17, 2025	18.95	19.02	18.93	18.95	18.71	0.05%	454,621
Dec 16, 2025	19.03	19.03	18.89	18.94	18.70	-0.47%	376,793
Dec 15, 2025	19.13	19.13	18.95	19.03	18.79	-0.16%	597,015
Dec 12, 2025	19.07	19.10	19.01	19.06	18.82	0.05%	446,677
Dec 11, 2025	18.95	19.06	18.95	19.05	18.81	0.53%	311,145
Dec 10, 2025	18.85	18.97	18.83	18.95	18.71	0.42%	481,964
Dec 9, 2025	18.91	18.91	18.82	18.87	18.63	0.11%	388,101
Dec 8, 2025	18.94	18.98	18.79	18.85	18.61	-0.79%	763,465
Dec 5, 2025	19.00	19.05	18.95	19.00	18.76	0.26%	365,043
Dec 4, 2025	19.03	19.05	18.91	18.95	18.71	-0.68%	562,103
Dec 3, 2025	19.02	19.10	19.00	19.08	18.84	0.42%	433,937
Dec 2, 2025	19.07	19.07	18.92	19.00	18.76	-0.21%	449,324
Dec 1, 2025	19.07	19.09	19.00	19.04	18.80	-0.21%	506,301
Nov 28, 2025	19.05	19.08	19.01	19.08	18.84	0.53%	207,729
Nov 26, 2025	18.99	19.03	18.94	18.98	18.74	0.37%	615,097
Nov 25, 2025	18.80	18.95	18.80	18.91	18.67	0.48%	722,792
Nov 24, 2025	18.80	18.82	18.67	18.82	18.59	-0.90%	664,926
Nov 21, 2025	18.77	19.04	18.77	18.99	18.52	1.23%	663,537
Nov 20, 2025	18.87	18.96	18.72	18.76	18.30	-0.21%	688,682
Nov 19, 2025	18.82	18.82	18.71	18.80	18.34	-	652,087
Nov 18, 2025	18.82	18.87	18.70	18.80	18.34	-0.27%	570,259
Nov 17, 2025	19.10	19.10	18.83	18.85	18.39	-1.21%	1,193,304
Nov 14, 2025	19.07	19.16	19.02	19.08	18.61	-0.47%	499,285
Nov 13, 2025	19.28	19.30	19.07	19.17	18.70	-0.47%	783,464
Nov 12, 2025	19.23	19.29	19.21	19.26	18.79	0.31%	548,241
Nov 11, 2025	19.09	19.22	19.09	19.20	18.73	0.63%	697,195
Nov 10, 2025	19.09	19.09	18.97	19.08	18.61	0.26%	693,861
Nov 7, 2025	18.89	19.03	18.87	19.03	18.56	0.69%	436,638
Nov 6, 2025	18.95	18.99	18.85	18.90	18.43	-0.47%	578,277
Nov 5, 2025	18.88	19.00	18.88	18.99	18.52	0.37%	650,077
Nov 4, 2025	18.84	18.92	18.81	18.92	18.45	0.16%	424,524
Nov 3, 2025	18.93	18.93	18.71	18.89	18.42	0.11%	1,028,454