OMAH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.80	18.91	18.80	18.91	18.91	0.53%	387,540
May 14, 2026	18.81	18.89	18.80	18.81	18.81	-	580,398
May 13, 2026	18.82	18.84	18.74	18.81	18.81	-0.11%	695,320
May 12, 2026	18.75	18.85	18.67	18.83	18.83	0.59%	702,883
May 11, 2026	18.75	18.81	18.71	18.72	18.72	-0.37%	775,991
May 8, 2026	18.78	18.80	18.72	18.79	18.79	0.05%	476,411
May 7, 2026	18.75	18.79	18.67	18.78	18.78	0.21%	625,498
May 6, 2026	18.63	18.77	18.61	18.74	18.74	0.75%	592,977
May 5, 2026	18.53	18.63	18.49	18.60	18.60	0.27%	450,589
May 4, 2026	18.60	18.65	18.50	18.55	18.55	-0.16%	609,603
May 1, 2026	18.64	18.70	18.58	18.58	18.58	-0.11%	734,869
Apr 30, 2026	18.47	18.63	18.37	18.60	18.60	0.70%	588,154
Apr 29, 2026	18.36	18.48	18.36	18.47	18.47	0.65%	509,945
Apr 28, 2026	18.35	18.44	18.33	18.35	18.35	0.38%	840,089
Apr 27, 2026	18.27	18.30	18.22	18.28	18.28	-1.08%	662,248
Apr 24, 2026	18.64	18.64	18.44	18.48	18.25	-0.70%	1,459,919
Apr 23, 2026	18.59	18.62	18.52	18.61	18.38	0.22%	648,113
Apr 22, 2026	18.47	18.60	18.47	18.57	18.34	0.65%	342,872
Apr 21, 2026	18.54	18.61	18.44	18.45	18.22	-0.32%	706,603
Apr 20, 2026	18.53	18.56	18.49	18.51	18.28	-0.11%	695,602
Apr 17, 2026	18.47	18.57	18.42	18.53	18.30	0.32%	530,555
Apr 16, 2026	18.43	18.48	18.39	18.47	18.24	0.27%	326,341
Apr 15, 2026	18.39	18.45	18.30	18.42	18.19	0.38%	407,667
Apr 14, 2026	18.38	18.38	18.29	18.35	18.12	-0.05%	495,160
Apr 13, 2026	18.22	18.40	18.20	18.36	18.13	0.58%	456,008
Apr 10, 2026	18.33	18.34	18.23	18.26	18.03	-0.41%	496,972
Apr 9, 2026	18.25	18.35	18.22	18.33	18.10	0.33%	456,562
Apr 8, 2026	18.27	18.27	18.19	18.27	18.04	0.44%	345,259
Apr 7, 2026	18.18	18.23	18.15	18.19	17.96	-0.05%	337,690
Apr 6, 2026	18.02	18.21	18.02	18.20	17.97	1.00%	285,746
Apr 2, 2026	17.96	18.08	17.95	18.02	17.79	0.28%	319,781
Apr 1, 2026	18.02	18.08	17.92	17.97	17.75	-0.28%	532,948
Mar 31, 2026	17.94	18.07	17.91	18.02	17.79	0.84%	729,239
Mar 30, 2026	17.91	17.98	17.82	17.87	17.65	-0.83%	664,032
Mar 27, 2026	18.17	18.17	17.99	18.02	17.57	-0.83%	681,642
Mar 26, 2026	18.10	18.26	18.10	18.17	17.72	-	558,435
Mar 25, 2026	18.21	18.22	18.08	18.17	17.72	0.28%	423,785
Mar 24, 2026	18.12	18.24	18.07	18.12	17.67	-	374,314
Mar 23, 2026	18.19	18.20	18.08	18.12	17.67	0.44%	517,389
Mar 20, 2026	18.04	18.10	17.98	18.04	17.59	-0.06%	474,673
Mar 19, 2026	18.11	18.11	18.00	18.05	17.60	0.11%	593,629
Mar 18, 2026	18.25	18.25	18.03	18.03	17.58	-0.93%	481,344
Mar 17, 2026	18.17	18.29	18.17	18.20	17.75	0.33%	335,253
Mar 16, 2026	18.12	18.20	18.08	18.14	17.69	0.44%	269,444
Mar 13, 2026	18.16	18.17	18.04	18.06	17.61	-0.22%	296,905
Mar 12, 2026	18.09	18.19	18.04	18.10	17.65	-0.44%	454,620
Mar 11, 2026	18.14	18.18	18.05	18.18	17.73	0.06%	331,746
Mar 10, 2026	18.17	18.25	18.06	18.17	17.72	-0.22%	336,838
Mar 9, 2026	18.10	18.26	18.00	18.21	17.76	-0.05%	413,404
Mar 6, 2026	18.25	18.25	18.03	18.22	17.77	-0.11%	359,345