OM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	5,069
Sep 8, 2025	0.28	0.28	0.28	0.28	0.28	-	-
Sep 5, 2025	0.28	0.28	0.28	0.28	0.28	-5.17%	7,016
Sep 4, 2025	0.28	0.29	0.28	0.29	0.29	5.45%	206,923
Sep 3, 2025	0.28	0.28	0.28	0.28	0.28	-3.51%	18,747
Sep 2, 2025	0.28	0.29	0.28	0.29	0.29	1.79%	230,288
Sep 1, 2025	0.29	0.29	0.28	0.28	0.28	-5.08%	174,764
Aug 29, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	25,978
Aug 28, 2025	0.29	0.32	0.29	0.29	0.29	-1.72%	244,396
Aug 27, 2025	0.28	0.29	0.28	0.29	0.29	7.41%	435,928
Aug 26, 2025	0.30	0.30	0.27	0.27	0.27	-6.90%	137,002
Aug 25, 2025	0.28	0.29	0.28	0.29	0.29	5.45%	14,462
Aug 24, 2025	0.28	0.28	0.28	0.28	0.28	-	26
Aug 22, 2025	0.29	0.29	0.27	0.28	0.28	-1.79%	215,782
Aug 21, 2025	0.28	0.28	0.28	0.28	0.28	5.66%	10,000
Aug 20, 2025	0.29	0.29	0.27	0.27	0.27	-8.62%	297,885
Aug 19, 2025	0.29	0.29	0.29	0.29	0.29	-	9,000
Aug 18, 2025	0.29	0.29	0.28	0.29	0.29	7.41%	153,711
Aug 15, 2025	0.29	0.29	0.27	0.27	0.27	-8.47%	387,583
Aug 14, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	1,500
Aug 13, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	132,827
Aug 12, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	119,926
Aug 11, 2025	0.30	0.30	0.29	0.30	0.30	-	82,362
Aug 10, 2025	0.30	0.30	0.30	0.30	0.30	-	500
Aug 8, 2025	0.30	0.30	0.29	0.30	0.30	1.69%	38,954
Aug 7, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	9,853
Aug 6, 2025	0.30	0.30	0.30	0.30	0.30	-4.76%	92,466
Aug 5, 2025	0.30	0.32	0.30	0.32	0.32	5.00%	228,837
Aug 4, 2025	0.31	0.31	0.30	0.30	0.30	-	539,266
Aug 1, 2025	0.31	0.31	0.30	0.30	0.30	-4.76%	240,250
Jul 31, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	352,519
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	69,089
Jul 29, 2025	0.33	0.33	0.32	0.32	0.32	1.59%	79,745
Jul 28, 2025	0.32	0.32	0.31	0.32	0.32	-	168,626
Jul 25, 2025	0.32	0.32	0.32	0.32	0.32	-5.97%	64,875
Jul 24, 2025	0.33	0.34	0.32	0.34	0.34	6.35%	283,997
Jul 23, 2025	0.33	0.33	0.32	0.32	0.32	-	126,357
Jul 22, 2025	0.31	0.32	0.31	0.32	0.32	-	130,156
Jul 21, 2025	0.32	0.33	0.31	0.32	0.32	-	122,541
Jul 18, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	110,955
Jul 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	54,117
Jul 16, 2025	0.32	0.33	0.31	0.33	0.33	1.56%	143,940
Jul 15, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Jul 14, 2025	0.31	0.33	0.31	0.32	0.32	1.59%	677,111
Jul 11, 2025	0.32	0.32	0.31	0.32	0.32	6.78%	118,264
Jul 10, 2025	0.30	0.30	0.30	0.30	0.30	-	-
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	1.72%	5,236
Jul 8, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	151,113
Jul 7, 2025	0.30	0.30	0.28	0.30	0.30	3.51%	130,284
Jul 4, 2025	0.29	0.29	0.29	0.29	0.29	-	282,688