AIM:OMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	15.40	16.00	14.50	15.25	15.25	-4.69%	1,394,483
Jul 24, 2026	15.25	16.00	15.00	16.00	16.00	4.92%	201,081
Jul 23, 2026	15.75	16.50	15.10	15.25	15.25	-3.17%	673,374
Jul 22, 2026	15.25	16.00	14.50	15.75	15.75	2.27%	1,369,521
Jul 21, 2026	15.50	16.00	15.00	15.40	15.40	0.65%	224,699
Jul 20, 2026	15.45	15.60	15.07	15.30	15.30	-0.97%	698,571
Jul 17, 2026	15.50	16.00	15.00	15.45	15.45	-1.90%	1,547,672
Jul 16, 2026	16.10	17.00	15.10	15.75	15.75	-2.78%	1,013,195
Jul 15, 2026	16.50	17.00	16.00	16.20	16.20	-1.82%	1,171,706
Jul 14, 2026	16.75	18.00	16.00	16.50	16.50	-1.49%	3,496,581
Jul 13, 2026	16.75	17.00	16.50	16.75	16.75	-	527,975
Jul 10, 2026	16.50	18.00	16.00	16.75	16.75	1.52%	991,496
Jul 9, 2026	16.25	17.00	16.00	16.50	16.50	-1.49%	873,754
Jul 8, 2026	16.75	17.50	16.50	16.75	16.75	-	641,166
Jul 7, 2026	17.50	18.00	16.80	16.75	16.75	-4.29%	889,131
Jul 6, 2026	18.00	18.50	17.00	17.50	17.50	-2.78%	303,869
Jul 3, 2026	17.75	18.50	17.00	18.00	18.00	1.41%	1,319,658
Jul 2, 2026	16.95	18.00	17.20	17.75	17.75	4.72%	1,240,213
Jul 1, 2026	17.20	18.00	16.50	16.95	16.95	-3.97%	2,613,603
Jun 30, 2026	17.75	18.00	17.50	17.65	17.65	-0.56%	565,959
Jun 29, 2026	18.25	18.50	17.60	17.75	17.75	-2.74%	409,339
Jun 26, 2026	17.85	18.38	17.50	18.25	18.25	2.24%	344,805
Jun 25, 2026	17.70	18.20	17.25	17.85	17.85	0.28%	739,456
Jun 24, 2026	17.65	17.80	17.00	17.80	17.80	-	1,390,735
Jun 23, 2026	18.30	18.60	17.50	17.80	17.80	-3.78%	1,169,990
Jun 22, 2026	18.75	19.24	18.00	18.50	18.50	-1.33%	1,979,115
Jun 19, 2026	18.30	19.00	18.00	18.75	18.75	0.81%	1,103,851
Jun 18, 2026	19.00	19.00	18.00	18.60	18.60	-3.63%	1,142,745
Jun 17, 2026	19.20	20.00	18.70	19.30	19.30	0.52%	571,926
Jun 16, 2026	19.40	19.80	19.00	19.20	19.20	-5.42%	549,302
Jun 15, 2026	19.90	20.70	18.80	20.30	20.30	6.56%	975,056
Jun 12, 2026	19.10	19.80	18.70	19.05	19.05	-	954,209
Jun 11, 2026	18.95	20.00	18.70	19.05	19.05	0.53%	1,214,609
Jun 10, 2026	19.95	20.40	18.50	18.95	18.95	-6.42%	2,079,903
Jun 9, 2026	20.75	22.00	20.00	20.25	20.25	2.53%	1,652,207
Jun 8, 2026	19.95	20.40	19.50	19.75	19.75	-2.47%	412,443
Jun 5, 2026	20.75	21.00	20.00	20.25	20.25	-2.41%	641,228
Jun 4, 2026	19.50	21.50	19.00	20.75	20.75	5.06%	2,242,869
Jun 3, 2026	19.75	20.40	19.00	19.75	19.75	-	1,195,739
Jun 2, 2026	19.65	20.00	19.50	19.75	19.75	0.51%	877,831
Jun 1, 2026	20.20	21.00	19.21	19.65	19.65	-4.15%	1,641,106
May 29, 2026	20.86	20.50	20.50	20.50	20.50	-	1,015,637
May 28, 2026	20.25	21.00	19.65	20.50	20.50	1.23%	1,196,031
May 27, 2026	21.50	22.00	20.00	20.25	20.25	-5.81%	2,065,385
May 26, 2026	21.50	22.00	20.00	21.50	21.50	-	837,355
May 22, 2026	21.30	22.00	21.00	21.50	21.50	-	1,186,842
May 21, 2026	21.25	22.00	21.00	21.50	21.50	-2.27%	650,914
May 20, 2026	20.95	22.00	20.85	22.00	22.00	2.80%	1,504,543
May 19, 2026	22.50	21.40	21.40	21.40	21.40	-3.82%	1,635,684
May 18, 2026	23.00	24.00	22.00	22.25	22.25	-7.29%	1,585,240