OMAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.32	18.50	18.32	18.44	18.44	0.71%	1,012,959
Sep 11, 2026	18.18	18.32	18.18	18.31	18.31	0.94%	679,237
Sep 10, 2026	18.12	18.15	18.07	18.14	18.14	0.11%	928,753
Sep 9, 2026	18.14	18.15	18.04	18.12	18.12	-0.22%	703,966
Sep 8, 2026	18.26	18.26	18.14	18.16	18.16	-0.71%	982,808
Sep 4, 2026	18.36	18.36	18.26	18.29	18.29	-0.65%	702,248
Sep 3, 2026	18.33	18.42	18.33	18.41	18.41	0.60%	746,113
Sep 2, 2026	18.24	18.33	18.17	18.30	18.30	0.83%	629,224
Sep 1, 2026	18.16	18.28	18.13	18.15	18.15	-0.11%	712,285
Aug 31, 2026	18.29	18.31	18.14	18.17	18.17	-0.66%	1,183,819
Aug 28, 2026	18.25	18.32	18.25	18.29	18.29	0.44%	744,022
Aug 27, 2026	18.32	18.32	18.18	18.21	18.21	-0.49%	1,178,909
Aug 26, 2026	18.34	18.35	18.28	18.30	18.30	-0.16%	806,334
Aug 25, 2026	18.40	18.40	18.25	18.33	18.33	-0.16%	1,404,061
Aug 24, 2026	18.40	18.43	18.32	18.36	18.36	0.49%	1,284,437
Aug 21, 2026	18.51	18.54	18.45	18.50	18.27	0.54%	1,422,606
Aug 20, 2026	18.58	18.58	18.40	18.40	18.17	-0.70%	1,327,230
Aug 19, 2026	18.55	18.68	18.51	18.53	18.30	0.16%	1,100,010
Aug 18, 2026	18.51	18.56	18.46	18.50	18.27	0.43%	994,206
Aug 17, 2026	18.63	18.63	18.42	18.42	18.19	-0.86%	1,604,030
Aug 14, 2026	18.60	18.60	18.56	18.58	18.35	0.11%	1,050,229
Aug 13, 2026	18.55	18.58	18.48	18.56	18.33	0.43%	1,397,110
Aug 12, 2026	18.55	18.55	18.41	18.48	18.25	-0.11%	1,493,288
Aug 11, 2026	18.65	18.66	18.49	18.50	18.27	-0.70%	1,834,738
Aug 10, 2026	18.68	18.68	18.58	18.63	18.40	0.16%	2,555,464
Aug 7, 2026	18.66	18.66	18.54	18.60	18.37	-0.16%	1,341,292
Aug 6, 2026	18.81	18.82	18.59	18.63	18.40	-0.48%	1,702,291
Aug 5, 2026	19.01	19.04	18.65	18.72	18.49	-1.63%	2,684,911
Aug 4, 2026	19.00	19.06	18.84	19.03	18.79	0.37%	1,328,395
Aug 3, 2026	18.90	19.06	18.90	18.96	18.72	0.85%	819,231
Jul 31, 2026	18.85	18.85	18.67	18.80	18.57	-0.48%	955,074
Jul 30, 2026	18.90	18.97	18.74	18.89	18.66	-0.58%	1,070,605
Jul 29, 2026	18.88	19.08	18.88	19.00	18.76	0.37%	928,078
Jul 28, 2026	18.76	18.95	18.76	18.93	18.70	1.12%	1,312,460
Jul 27, 2026	18.70	18.78	18.63	18.72	18.49	0.93%	1,021,181
Jul 24, 2026	18.67	18.80	18.59	18.78	18.32	0.81%	906,211
Jul 23, 2026	18.80	18.81	18.58	18.63	18.17	-1.27%	1,549,290
Jul 22, 2026	19.00	19.01	18.84	18.87	18.40	-0.42%	1,058,860
Jul 21, 2026	19.02	19.02	18.91	18.95	18.48	-0.32%	829,815
Jul 20, 2026	19.09	19.10	19.01	19.01	18.54	-0.26%	590,487
Jul 17, 2026	19.16	19.20	19.00	19.06	18.59	-0.47%	646,329
Jul 16, 2026	19.08	19.18	19.07	19.15	18.68	0.63%	789,336
Jul 15, 2026	18.95	19.09	18.93	19.03	18.56	0.58%	571,841
Jul 14, 2026	18.95	19.00	18.90	18.92	18.45	-0.32%	813,113
Jul 13, 2026	18.94	19.05	18.94	18.98	18.51	0.53%	891,340
Jul 10, 2026	18.90	18.91	18.79	18.88	18.41	0.05%	688,265
Jul 9, 2026	18.83	18.87	18.71	18.87	18.40	0.48%	797,576
Jul 8, 2026	18.98	18.98	18.76	18.78	18.32	-0.95%	1,027,618
Jul 7, 2026	18.98	19.12	18.95	18.96	18.49	0.11%	1,083,223
Jul 6, 2026	18.88	18.94	18.85	18.94	18.47	0.37%	668,852