OMAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	18.44	18.62	18.43	18.52	18.52	0.38%	877,107
Feb 2, 2026	18.32	18.46	18.28	18.45	18.45	0.65%	702,102
Jan 30, 2026	18.24	18.33	18.15	18.33	18.33	0.49%	459,309
Jan 29, 2026	18.20	18.35	18.17	18.24	18.24	0.27%	773,194
Jan 28, 2026	18.19	18.25	18.16	18.19	18.19	-0.22%	901,007
Jan 27, 2026	18.35	18.37	18.18	18.23	18.23	-0.82%	1,159,166
Jan 26, 2026	18.33	18.41	18.31	18.38	18.38	-0.59%	829,193
Jan 23, 2026	18.57	18.57	18.45	18.49	18.26	-0.32%	807,991
Jan 22, 2026	18.52	18.60	18.51	18.55	18.32	0.54%	745,506
Jan 21, 2026	18.40	18.51	18.37	18.45	18.22	0.49%	698,273
Jan 20, 2026	18.50	18.51	18.32	18.36	18.13	-1.24%	1,001,092
Jan 16, 2026	18.62	18.64	18.58	18.59	18.36	-0.11%	601,828
Jan 15, 2026	18.68	18.69	18.60	18.61	18.38	-0.32%	449,701
Jan 14, 2026	18.65	18.67	18.53	18.67	18.44	-	675,996
Jan 13, 2026	18.78	18.78	18.61	18.67	18.44	-0.48%	777,749
Jan 12, 2026	18.81	18.81	18.67	18.76	18.52	-0.64%	684,754
Jan 9, 2026	18.91	18.93	18.81	18.88	18.64	-0.16%	500,014
Jan 8, 2026	18.72	18.92	18.68	18.91	18.67	1.12%	541,431
Jan 7, 2026	18.90	18.90	18.67	18.70	18.47	-1.06%	1,660,700
Jan 6, 2026	18.91	18.91	18.83	18.90	18.66	0.11%	475,299
Jan 5, 2026	18.80	18.92	18.80	18.88	18.64	0.53%	590,894
Jan 2, 2026	18.76	18.79	18.68	18.78	18.54	0.21%	688,915
Dec 31, 2025	18.83	18.83	18.74	18.74	18.50	-0.48%	671,995
Dec 30, 2025	18.84	18.84	18.76	18.83	18.59	0.05%	848,905
Dec 29, 2025	18.89	18.90	18.77	18.82	18.58	-1.36%	939,772
Dec 26, 2025	19.09	19.10	19.03	19.08	18.61	0.10%	721,695
Dec 24, 2025	19.02	19.07	18.99	19.06	18.59	0.26%	322,690
Dec 23, 2025	19.00	19.01	18.96	19.01	18.54	0.05%	442,920
Dec 22, 2025	18.95	19.03	18.90	19.00	18.53	0.42%	695,628
Dec 19, 2025	18.91	18.93	18.89	18.92	18.45	0.05%	600,986
Dec 18, 2025	18.98	18.98	18.86	18.91	18.44	-0.21%	448,973
Dec 17, 2025	18.95	19.02	18.93	18.95	18.48	0.05%	454,621
Dec 16, 2025	19.03	19.03	18.89	18.94	18.47	-0.47%	376,793
Dec 15, 2025	19.13	19.13	18.95	19.03	18.56	-0.16%	597,015
Dec 12, 2025	19.07	19.10	19.01	19.06	18.59	0.05%	446,677
Dec 11, 2025	18.95	19.06	18.95	19.05	18.58	0.53%	311,145
Dec 10, 2025	18.85	18.97	18.83	18.95	18.48	0.42%	481,964
Dec 9, 2025	18.91	18.91	18.82	18.87	18.40	0.11%	388,101
Dec 8, 2025	18.94	18.98	18.79	18.85	18.38	-0.79%	763,465
Dec 5, 2025	19.00	19.05	18.95	19.00	18.53	0.26%	365,043
Dec 4, 2025	19.03	19.05	18.91	18.95	18.48	-0.68%	562,103
Dec 3, 2025	19.02	19.10	19.00	19.08	18.61	0.42%	433,937
Dec 2, 2025	19.07	19.07	18.92	19.00	18.53	-0.21%	449,324
Dec 1, 2025	19.07	19.09	19.00	19.04	18.57	-0.21%	506,301
Nov 28, 2025	19.05	19.08	19.01	19.08	18.61	0.53%	207,729
Nov 26, 2025	18.99	19.03	18.94	18.98	18.51	0.37%	615,097
Nov 25, 2025	18.80	18.95	18.80	18.91	18.44	0.48%	722,792
Nov 24, 2025	18.80	18.82	18.67	18.82	18.35	-0.90%	664,926
Nov 21, 2025	18.77	19.04	18.77	18.99	18.29	1.23%	663,537
Nov 20, 2025	18.87	18.96	18.72	18.76	18.07	-0.21%	688,682