OMAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.45	18.50	18.42	18.48	18.48	0.60%	634,353
Nov 12, 2026	18.50	18.52	18.37	18.37	18.37	-0.49%	607,895
Nov 11, 2026	18.30	18.46	18.27	18.46	18.46	0.71%	820,009
Nov 10, 2026	18.32	18.35	18.22	18.33	18.33	0.11%	703,834
Nov 9, 2026	18.29	18.35	18.23	18.31	18.31	0.66%	879,151
Nov 6, 2026	18.15	18.28	18.06	18.19	18.19	-0.49%	765,871
Nov 5, 2026	18.62	18.65	18.22	18.28	18.28	-1.03%	2,191,347
Nov 4, 2026	18.20	18.53	18.19	18.47	18.47	2.61%	2,367,588
Nov 3, 2026	18.03	18.09	17.96	18.00	18.00	-0.66%	592,059
Nov 2, 2026	18.04	18.15	18.04	18.12	18.12	0.61%	802,832
Oct 30, 2026	18.05	18.11	17.96	18.01	18.01	-0.11%	921,828
Oct 29, 2026	18.00	18.04	17.98	18.03	18.03	0.11%	895,661
Oct 28, 2026	18.01	18.05	17.98	18.01	18.01	-	1,145,485
Oct 27, 2026	18.08	18.09	17.97	18.01	18.01	-0.44%	986,439
Oct 26, 2026	18.10	18.13	18.00	18.09	18.09	0.22%	894,587
Oct 23, 2026	18.36	18.39	18.25	18.28	18.05	-0.65%	904,579
Oct 22, 2026	18.18	18.40	18.18	18.40	18.17	1.15%	1,270,794
Oct 21, 2026	18.15	18.21	18.05	18.19	17.96	0.17%	872,408
Oct 20, 2026	18.12	18.25	18.11	18.16	17.93	0.22%	1,080,519
Oct 19, 2026	18.11	18.14	18.07	18.12	17.89	-0.17%	990,951
Oct 16, 2026	18.12	18.22	18.05	18.15	17.92	0.28%	1,017,741
Oct 15, 2026	18.05	18.14	18.05	18.10	17.87	0.72%	1,048,622
Oct 14, 2026	17.94	17.98	17.88	17.97	17.74	-0.06%	919,261
Oct 13, 2026	18.02	18.10	17.97	17.98	17.75	0.06%	624,871
Oct 12, 2026	17.87	17.98	17.87	17.97	17.74	0.62%	612,819
Oct 9, 2026	17.82	17.88	17.77	17.86	17.64	0.22%	638,026
Oct 8, 2026	17.66	17.83	17.64	17.82	17.60	1.02%	701,341
Oct 7, 2026	17.64	17.66	17.57	17.64	17.42	-0.06%	517,659
Oct 6, 2026	17.60	17.69	17.59	17.65	17.43	0.40%	744,815
Oct 5, 2026	17.53	17.61	17.47	17.58	17.36	0.29%	915,853
Oct 2, 2026	17.54	17.57	17.44	17.53	17.31	0.06%	1,264,806
Oct 1, 2026	17.53	17.53	17.39	17.52	17.30	0.17%	1,183,478
Sep 30, 2026	17.59	17.66	17.49	17.49	17.27	-0.34%	1,952,308
Sep 29, 2026	17.67	17.67	17.48	17.55	17.33	-0.62%	2,514,349
Sep 28, 2026	17.82	17.82	17.66	17.66	17.44	-0.59%	1,185,900
Sep 25, 2026	18.00	18.01	17.88	17.99	17.54	0.11%	1,201,856
Sep 24, 2026	18.00	18.02	17.92	17.97	17.52	0.11%	1,496,457
Sep 23, 2026	18.16	18.16	17.93	17.95	17.50	-0.66%	1,933,749
Sep 22, 2026	18.28	18.32	18.06	18.07	17.62	-0.88%	2,345,892
Sep 21, 2026	18.30	18.30	18.18	18.23	17.78	0.11%	1,629,340
Sep 18, 2026	18.25	18.25	18.15	18.21	17.76	-0.22%	716,360
Sep 17, 2026	18.32	18.32	18.22	18.25	17.80	-0.11%	651,902
Sep 16, 2026	18.45	18.46	18.20	18.27	17.81	-0.98%	948,601
Sep 15, 2026	18.42	18.45	18.35	18.45	17.99	0.05%	564,765
Sep 14, 2026	18.32	18.50	18.32	18.44	17.98	0.71%	1,016,747
Sep 11, 2026	18.18	18.32	18.18	18.31	17.85	0.94%	680,317
Sep 10, 2026	18.12	18.15	18.07	18.14	17.69	0.11%	929,289
Sep 9, 2026	18.14	18.15	18.04	18.12	17.67	-0.22%	705,986
Sep 8, 2026	18.26	18.26	18.14	18.16	17.71	-0.71%	995,135
Sep 4, 2026	18.36	18.36	18.26	18.29	17.83	-0.65%	715,635