OMAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	18.58	18.71	18.51	18.52	18.52	-0.38%	895,872
Jun 24, 2026	18.50	18.71	18.50	18.59	18.59	0.32%	946,452
Jun 23, 2026	18.50	18.60	18.47	18.53	18.53	0.27%	833,000
Jun 22, 2026	18.64	18.64	18.45	18.48	18.48	-0.54%	1,738,446
Jun 18, 2026	18.78	18.78	18.57	18.58	18.58	-0.54%	1,050,890
Jun 17, 2026	18.90	18.90	18.65	18.68	18.68	-1.06%	1,051,078
Jun 16, 2026	18.86	18.88	18.79	18.88	18.88	0.37%	716,119
Jun 15, 2026	18.76	18.88	18.76	18.81	18.81	0.48%	1,308,893
Jun 12, 2026	18.63	18.74	18.60	18.72	18.72	0.65%	635,162
Jun 11, 2026	18.60	18.65	18.46	18.60	18.60	0.32%	916,968
Jun 10, 2026	18.57	18.64	18.52	18.54	18.54	-0.05%	598,755
Jun 9, 2026	18.54	18.63	18.45	18.55	18.55	0.49%	741,705
Jun 8, 2026	18.55	18.60	18.46	18.46	18.46	-0.32%	1,044,101
Jun 5, 2026	18.54	18.59	18.48	18.52	18.52	0.11%	681,537
Jun 4, 2026	18.48	18.63	18.48	18.50	18.50	0.54%	552,115
Jun 3, 2026	18.55	18.55	18.38	18.40	18.40	-0.70%	609,623
Jun 2, 2026	18.64	18.65	18.50	18.53	18.53	-0.32%	706,196
Jun 1, 2026	18.64	18.65	18.53	18.59	18.59	-0.32%	771,622
May 29, 2026	18.77	18.78	18.61	18.65	18.65	-0.69%	1,139,240
May 28, 2026	18.82	18.83	18.72	18.78	18.78	-0.11%	659,215
May 27, 2026	18.81	18.92	18.78	18.80	18.80	-0.05%	1,253,740
May 26, 2026	18.97	18.97	18.79	18.81	18.81	-0.48%	1,256,009
May 22, 2026	19.14	19.19	19.12	19.14	18.90	0.21%	1,349,929
May 21, 2026	19.04	19.11	18.92	19.10	18.86	0.37%	1,094,252
May 20, 2026	18.99	19.03	18.90	19.03	18.79	0.37%	699,163
May 19, 2026	19.07	19.07	18.93	18.96	18.72	-0.26%	621,720
May 18, 2026	18.88	19.04	18.86	19.01	18.77	0.53%	742,145
May 15, 2026	18.80	18.91	18.80	18.91	18.67	0.53%	390,316
May 14, 2026	18.81	18.89	18.80	18.81	18.58	-	580,398
May 13, 2026	18.82	18.84	18.74	18.81	18.58	-0.11%	695,320
May 12, 2026	18.75	18.85	18.67	18.83	18.60	0.59%	702,883
May 11, 2026	18.75	18.81	18.71	18.72	18.49	-0.37%	775,991
May 8, 2026	18.78	18.80	18.72	18.79	18.56	0.05%	476,411
May 7, 2026	18.75	18.79	18.67	18.78	18.55	0.21%	625,498
May 6, 2026	18.63	18.77	18.61	18.74	18.51	0.75%	592,977
May 5, 2026	18.53	18.63	18.49	18.60	18.37	0.27%	450,589
May 4, 2026	18.60	18.65	18.50	18.55	18.32	-0.16%	609,603
May 1, 2026	18.64	18.70	18.58	18.58	18.35	-0.11%	734,869
Apr 30, 2026	18.47	18.63	18.37	18.60	18.37	0.70%	588,154
Apr 29, 2026	18.36	18.48	18.36	18.47	18.24	0.65%	509,945
Apr 28, 2026	18.35	18.44	18.33	18.35	18.12	0.38%	840,089
Apr 27, 2026	18.27	18.30	18.22	18.28	18.05	0.18%	662,248
Apr 24, 2026	18.64	18.64	18.44	18.48	18.02	-0.70%	1,459,919
Apr 23, 2026	18.59	18.62	18.52	18.61	18.15	0.22%	648,113
Apr 22, 2026	18.47	18.60	18.47	18.57	18.11	0.65%	342,872
Apr 21, 2026	18.54	18.61	18.44	18.45	17.99	-0.32%	706,603
Apr 20, 2026	18.53	18.56	18.49	18.51	18.05	-0.11%	695,602
Apr 17, 2026	18.47	18.57	18.42	18.53	18.07	0.32%	530,555
Apr 16, 2026	18.43	18.48	18.39	18.47	18.01	0.27%	326,341
Apr 15, 2026	18.39	18.45	18.30	18.42	17.96	0.38%	407,667