OMAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.35	18.39	18.26	18.28	18.28	-0.65%	904,579
Oct 22, 2026	18.18	18.40	18.18	18.40	18.40	1.15%	1,257,254
Oct 21, 2026	18.15	18.21	18.05	18.19	18.19	0.17%	872,016
Oct 20, 2026	18.12	18.25	18.11	18.16	18.16	0.22%	1,078,350
Oct 19, 2026	18.11	18.14	18.07	18.12	18.12	-0.17%	990,403
Oct 16, 2026	18.12	18.22	18.05	18.15	18.15	0.28%	1,014,222
Oct 15, 2026	18.05	18.14	18.05	18.10	18.10	0.72%	1,048,002
Oct 14, 2026	17.94	17.98	17.88	17.97	17.97	-0.06%	917,960
Oct 13, 2026	18.02	18.10	17.97	17.98	17.98	0.06%	624,000
Oct 12, 2026	17.87	17.98	17.87	17.97	17.97	0.62%	611,605
Oct 9, 2026	17.82	17.88	17.77	17.86	17.86	0.22%	636,329
Oct 8, 2026	17.66	17.83	17.64	17.82	17.82	1.02%	700,804
Oct 7, 2026	17.64	17.66	17.57	17.64	17.64	-0.06%	514,324
Oct 6, 2026	17.60	17.69	17.59	17.65	17.65	0.40%	743,078
Oct 5, 2026	17.53	17.61	17.47	17.58	17.58	0.29%	915,114
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