AIM:OMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.94	10.00	9.11	9.60	9.60	-0.52%	6,387,863
Nov 5, 2026	9.10	10.60	9.00	9.65	9.65	6.04%	7,704,132
Nov 4, 2026	11.35	11.55	9.00	9.10	9.10	-20.87%	18,211,795
Nov 3, 2026	12.25	12.35	11.32	11.50	11.50	-6.35%	5,984,753
Nov 2, 2026	12.55	12.70	12.00	12.28	12.28	-2.92%	4,860,378
Oct 30, 2026	13.65	14.00	12.50	12.65	12.65	-7.33%	1,565,062
Oct 29, 2026	13.65	14.00	13.30	13.65	13.65	-	1,270,487
Oct 28, 2026	13.25	14.00	13.20	13.65	13.65	3.02%	411,906
Oct 27, 2026	12.25	14.00	12.11	13.25	13.25	8.16%	3,389,483
Oct 26, 2026	12.75	13.00	11.75	12.25	12.25	-3.92%	3,052,490
Oct 23, 2026	12.75	13.00	12.50	12.75	12.75	-	1,785,458
Oct 22, 2026	13.50	13.50	12.68	12.75	12.75	-8.93%	1,582,134
Oct 21, 2026	13.25	14.00	13.00	14.00	14.00	5.66%	1,937,335
Oct 20, 2026	13.00	14.00	12.50	13.25	13.25	-2.93%	3,117,731
Oct 19, 2026	13.75	14.00	13.30	13.65	13.65	-0.73%	883,380
Oct 16, 2026	13.82	13.50	13.50	13.75	13.75	-0.36%	3,667,212
Oct 15, 2026	14.00	14.00	14.00	13.80	13.80	2.22%	2,325,330
Oct 14, 2026	14.69	14.00	13.50	13.50	13.50	-8.47%	8,056,561
Oct 13, 2026	14.65	15.00	14.50	14.75	14.75	-1.67%	1,059,646
Oct 12, 2026	14.75	15.00	14.50	15.00	15.00	1.69%	971,252
Oct 9, 2026	14.75	15.00	14.50	14.75	14.75	0.34%	1,146,924
Oct 8, 2026	14.70	15.00	14.40	14.70	14.70	0.68%	1,215,832
Oct 7, 2026	15.20	15.40	14.50	14.60	14.60	-3.95%	4,953,860
Oct 6, 2026	15.50	16.00	15.00	15.20	15.20	-1.94%	3,408,868
Oct 5, 2026	16.05	16.30	15.10	15.50	15.50	-3.13%	2,885,001
Oct 2, 2026	16.50	17.50	15.60	16.00	16.00	-1.54%	1,353,074
Oct 1, 2026	16.90	16.90	16.40	16.25	16.25	-2.99%	1,542,973
Sep 30, 2026	16.76	17.40	16.50	16.75	16.75	-	1,602,637
Sep 29, 2026	16.50	16.50	16.30	16.75	16.75	1.52%	2,070,004
Sep 28, 2026	17.33	16.84	16.50	16.50	16.50	-4.07%	3,373,753
Sep 25, 2026	15.77	17.38	17.20	17.20	17.20	7.50%	11,557,725
Sep 24, 2026	16.11	16.00	16.00	16.00	16.00	-4.19%	6,906,393
Sep 23, 2026	18.70	17.20	16.70	16.70	16.70	-16.50%	24,813,168
Sep 22, 2026	21.60	20.70	20.00	20.00	20.00	-11.50%	5,482,352
Sep 21, 2026	24.61	22.60	22.40	22.60	22.60	-8.69%	8,042,805
Sep 18, 2026	20.27	22.50	20.00	24.75	24.75	33.78%	22,513,041
Sep 17, 2026	18.75	20.50	17.50	18.50	18.50	1.93%	7,981,603
Sep 16, 2026	19.00	19.50	17.00	18.15	18.15	9.34%	8,707,590
Sep 15, 2026	13.50	17.00	13.40	16.60	16.60	28.09%	18,442,941
Sep 14, 2026	13.75	14.00	12.50	12.96	12.96	-7.43%	6,700,222
Sep 11, 2026	14.60	14.80	13.84	14.00	14.00	-3.45%	3,989,148
Sep 10, 2026	14.90	15.00	14.26	14.50	14.50	-2.36%	3,169,318
Sep 9, 2026	15.15	15.50	14.62	14.85	14.85	-1.98%	2,228,501
Sep 8, 2026	14.60	15.50	14.60	15.15	15.15	3.77%	976,466
Sep 7, 2026	14.85	15.00	14.50	14.60	14.60	-2.28%	1,434,886
Sep 4, 2026	14.90	15.50	14.65	14.94	14.94	0.27%	3,666,433
Sep 3, 2026	15.20	15.40	14.40	14.90	14.90	-1.97%	3,250,643
Sep 2, 2026	15.25	15.50	14.50	15.20	15.20	-0.33%	2,070,228
Sep 1, 2026	16.15	16.50	14.80	15.25	15.25	-5.57%	2,823,565
Aug 28, 2026	16.25	16.50	15.61	16.15	16.15	-1.52%	2,291,046