OMAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	17.53	17.61	17.47	17.60	-	0.40%	751,623
Oct 2, 2026	17.54	17.57	17.44	17.53	17.53	0.06%	1,263,460
Oct 1, 2026	17.53	17.53	17.39	17.52	17.52	0.17%	1,175,620
Sep 30, 2026	17.59	17.66	17.49	17.49	17.49	-0.34%	1,950,217
Sep 29, 2026	17.67	17.67	17.48	17.55	17.55	-0.62%	2,454,882
Sep 28, 2026	17.82	17.82	17.66	17.66	17.66	-0.59%	1,185,900
Sep 25, 2026	18.00	18.01	17.88	17.99	17.77	0.11%	1,201,856
Sep 24, 2026	18.00	18.02	17.92	17.97	17.75	0.11%	1,496,457
Sep 23, 2026	18.16	18.16	17.93	17.95	17.73	-0.66%	1,933,749
Sep 22, 2026	18.28	18.32	18.06	18.07	17.84	-0.88%	2,345,892
Sep 21, 2026	18.30	18.30	18.18	18.23	18.00	0.11%	1,629,340
Sep 18, 2026	18.25	18.25	18.15	18.21	17.98	-0.22%	716,360
Sep 17, 2026	18.32	18.32	18.22	18.25	18.02	-0.11%	651,902
Sep 16, 2026	18.45	18.46	18.20	18.27	18.04	-0.98%	948,601
Sep 15, 2026	18.42	18.45	18.35	18.45	18.22	0.05%	564,765
Sep 14, 2026	18.32	18.50	18.32	18.44	18.21	0.71%	1,016,747
Sep 11, 2026	18.18	18.32	18.18	18.31	18.08	0.94%	680,317
Sep 10, 2026	18.12	18.15	18.07	18.14	17.91	0.11%	929,289
Sep 9, 2026	18.14	18.15	18.04	18.12	17.89	-0.22%	705,986
Sep 8, 2026	18.26	18.26	18.14	18.16	17.93	-0.71%	995,135
Sep 4, 2026	18.36	18.36	18.26	18.29	18.06	-0.65%	715,635
Sep 3, 2026	18.33	18.42	18.33	18.41	18.18	0.60%	746,113
Sep 2, 2026	18.24	18.33	18.17	18.30	18.07	0.83%	629,224
Sep 1, 2026	18.16	18.28	18.13	18.15	17.92	-0.11%	712,285
Aug 31, 2026	18.29	18.31	18.14	18.17	17.94	-0.66%	1,183,819
Aug 28, 2026	18.25	18.32	18.25	18.29	18.06	0.44%	744,022
Aug 27, 2026	18.32	18.32	18.18	18.21	17.98	-0.49%	1,178,909
Aug 26, 2026	18.34	18.35	18.28	18.30	18.07	-0.16%	806,334
Aug 25, 2026	18.40	18.40	18.25	18.33	18.10	-0.16%	1,404,061
Aug 24, 2026	18.40	18.43	18.32	18.36	18.13	0.49%	1,284,437
Aug 21, 2026	18.51	18.54	18.45	18.50	18.04	0.54%	1,422,606
Aug 20, 2026	18.58	18.58	18.40	18.40	17.94	-0.70%	1,327,230
Aug 19, 2026	18.55	18.68	18.51	18.53	18.07	0.16%	1,100,010
Aug 18, 2026	18.51	18.56	18.46	18.50	18.04	0.43%	994,206
Aug 17, 2026	18.63	18.63	18.42	18.42	17.96	-0.86%	1,604,030
Aug 14, 2026	18.60	18.60	18.56	18.58	18.12	0.11%	1,050,229
Aug 13, 2026	18.55	18.58	18.48	18.56	18.10	0.43%	1,397,110
Aug 12, 2026	18.55	18.55	18.41	18.48	18.02	-0.11%	1,493,288
Aug 11, 2026	18.65	18.66	18.49	18.50	18.04	-0.70%	1,834,738
Aug 10, 2026	18.68	18.68	18.58	18.63	18.17	0.16%	2,555,464
Aug 7, 2026	18.66	18.66	18.54	18.60	18.14	-0.16%	1,341,292
Aug 6, 2026	18.81	18.82	18.59	18.63	18.17	-0.48%	1,702,291
Aug 5, 2026	19.01	19.04	18.65	18.72	18.26	-1.63%	2,684,911
Aug 4, 2026	19.00	19.06	18.84	19.03	18.56	0.37%	1,328,395
Aug 3, 2026	18.90	19.06	18.90	18.96	18.49	0.85%	819,231
Jul 31, 2026	18.85	18.85	18.67	18.80	18.33	-0.48%	955,074
Jul 30, 2026	18.90	18.97	18.74	18.89	18.42	-0.58%	1,070,605
Jul 29, 2026	18.88	19.08	18.88	19.00	18.53	0.37%	928,078
Jul 28, 2026	18.76	18.95	18.76	18.93	18.46	1.12%	1,312,460
Jul 27, 2026	18.70	18.78	18.63	18.72	18.26	0.93%	1,021,181