Omkar Pharmachem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.80	16.80	16.75	16.75	16.75	4.69%	5
Jul 30, 2026	16.00	16.00	16.00	16.00	16.00	-	14
Jul 29, 2026	16.00	16.00	15.49	16.00	16.00	-1.84%	83
Jul 27, 2026	15.00	16.32	15.00	16.30	16.30	4.82%	1,362
Jul 22, 2026	15.55	15.55	15.55	15.55	15.55	-	327
Jul 21, 2026	15.56	15.56	15.54	15.55	15.55	-4.89%	84
Jul 17, 2026	16.35	16.35	16.35	16.35	16.35	-	266
Jul 16, 2026	16.35	16.35	15.57	16.35	16.35	-	115
Jul 15, 2026	16.35	16.35	16.35	16.35	16.35	-4.89%	1
Jul 13, 2026	17.44	17.44	17.10	17.19	17.19	0.53%	32
Jul 10, 2026	17.85	17.89	17.00	17.10	17.10	-4.42%	76
Jul 9, 2026	17.90	17.90	17.89	17.89	17.89	4.62%	101
Jul 3, 2026	17.10	18.90	17.10	17.10	17.10	-5.00%	275
Jul 2, 2026	18.00	18.00	17.89	18.00	18.00	-4.41%	160
Jul 1, 2026	20.80	20.80	18.83	18.83	18.83	-4.99%	535
Jun 30, 2026	19.84	19.84	19.82	19.82	19.82	-0.10%	26
Jun 29, 2026	18.90	19.84	18.00	19.84	19.84	4.97%	887
Jun 25, 2026	19.36	19.36	18.10	18.90	18.90	-0.26%	22
Jun 23, 2026	18.95	18.95	18.95	18.95	18.95	-4.87%	26
Jun 22, 2026	19.92	19.92	19.92	19.92	19.92	4.84%	124
Jun 19, 2026	19.00	19.00	19.00	19.00	19.00	-2.56%	73
Jun 17, 2026	21.10	21.10	19.50	19.50	19.50	-2.99%	525
Jun 16, 2026	20.10	20.10	20.10	20.10	20.10	4.96%	78
Jun 15, 2026	17.33	19.15	17.33	19.15	19.15	4.99%	352
Jun 12, 2026	19.20	19.20	18.24	18.24	18.24	-5.00%	1,070
Jun 11, 2026	19.20	19.20	19.20	19.20	19.20	-5.00%	132
Jun 10, 2026	20.21	20.21	20.21	20.21	20.21	-4.98%	177
Jun 9, 2026	22.38	22.38	21.27	21.27	21.27	-4.96%	275
Jun 8, 2026	23.55	23.55	22.38	22.38	22.38	-4.97%	110
Jun 5, 2026	23.55	23.55	23.55	23.55	23.55	-	103
Jun 4, 2026	24.37	24.37	23.16	23.55	23.55	-3.36%	209
Jun 3, 2026	24.37	24.37	24.37	24.37	24.37	-4.99%	198
Jun 2, 2026	25.65	25.65	25.65	25.65	25.65	-5.00%	56
May 29, 2026	27.00	27.00	27.00	27.00	27.00	-	5
May 14, 2026	28.31	28.31	27.00	27.00	27.00	-3.67%	2
May 8, 2026	28.03	28.03	28.03	28.03	28.03	-	1
Apr 27, 2026	28.03	28.03	28.03	28.03	28.03	-4.98%	1
Apr 17, 2026	29.50	29.50	29.50	29.50	29.50	-	40
Apr 16, 2026	29.50	29.50	29.50	29.50	29.50	-	1
Apr 15, 2026	29.50	29.50	29.50	29.50	29.50	-	42