Omaxe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	79.69	79.69	78.24	78.91	78.91	-1.34%	6,466
Feb 12, 2026	77.16	80.95	77.16	79.98	79.98	0.78%	13,536
Feb 11, 2026	78.86	80.15	77.05	79.36	79.36	0.72%	21,101
Feb 10, 2026	79.45	80.51	77.71	78.79	78.79	-0.83%	5,085
Feb 9, 2026	79.19	79.69	78.90	79.45	79.45	0.15%	320
Feb 6, 2026	79.00	79.33	76.91	79.33	79.33	-0.19%	5,109
Feb 5, 2026	78.60	80.50	78.57	79.48	79.48	0.51%	6,954
Feb 4, 2026	81.90	81.90	77.06	79.08	79.08	2.40%	17,260
Feb 3, 2026	76.78	78.03	74.10	77.23	77.23	2.88%	15,247
Feb 2, 2026	71.92	75.42	71.15	75.07	75.07	2.03%	7,815
Feb 1, 2026	74.31	76.31	71.25	73.58	73.58	-1.16%	39,586
Jan 30, 2026	75.00	75.26	73.32	74.44	74.44	0.36%	15,084
Jan 29, 2026	79.40	79.40	73.21	74.17	74.17	-5.17%	13,397
Jan 28, 2026	79.83	79.83	77.37	78.21	78.21	-0.69%	22,330
Jan 27, 2026	78.50	80.37	74.33	78.75	78.75	3.99%	34,549
Jan 23, 2026	74.73	78.13	72.92	75.73	75.73	2.09%	99,911
Jan 22, 2026	72.91	75.81	72.68	74.18	74.18	2.93%	19,021
Jan 21, 2026	69.00	73.90	68.10	72.07	72.07	1.94%	47,862
Jan 20, 2026	73.64	73.64	70.06	70.70	70.70	-4.29%	16,710
Jan 19, 2026	73.56	75.97	73.08	73.87	73.87	-2.58%	21,545
Jan 16, 2026	75.99	78.30	75.08	75.83	75.83	-2.39%	55,538
Jan 14, 2026	78.00	79.78	76.39	77.69	77.69	-4.97%	333,056
Jan 13, 2026	73.21	87.09	72.75	81.75	81.75	12.63%	1,507,785
Jan 12, 2026	75.09	75.09	72.03	72.58	72.58	-4.12%	12,741
Jan 9, 2026	76.00	78.20	75.46	75.70	75.70	-0.71%	2,342
Jan 8, 2026	77.60	79.94	75.67	76.24	76.24	-1.90%	39,179
Jan 7, 2026	78.40	78.99	77.35	77.72	77.72	-1.40%	3,490
Jan 6, 2026	81.45	81.56	78.75	78.82	78.82	-2.38%	4,709
Jan 5, 2026	81.00	82.81	79.62	80.74	80.74	1.17%	10,542
Jan 2, 2026	80.60	81.25	78.71	79.81	79.81	-1.27%	6,042
Jan 1, 2026	84.86	84.86	80.33	80.84	80.84	-2.45%	3,049
Dec 31, 2025	78.66	84.64	77.98	82.87	82.87	3.93%	44,107
Dec 30, 2025	83.15	85.31	77.72	79.74	79.74	-5.64%	42,821
Dec 29, 2025	82.85	90.25	82.85	84.51	84.51	-2.44%	153,153
Dec 26, 2025	83.31	88.40	81.19	86.62	86.62	3.87%	214,089
Dec 24, 2025	82.31	86.50	78.86	83.39	83.39	3.62%	1,124,181
Dec 23, 2025	67.10	80.48	67.10	80.48	80.48	19.99%	880,622
Dec 22, 2025	66.25	67.34	65.44	67.07	67.07	1.71%	5,161
Dec 19, 2025	64.99	66.87	64.14	65.94	65.94	2.79%	9,034
Dec 18, 2025	64.24	65.30	63.50	64.15	64.15	-0.59%	4,415
Dec 17, 2025	65.10	65.34	64.00	64.53	64.53	-1.21%	2,943
Dec 16, 2025	65.00	66.03	64.82	65.32	65.32	-1.36%	2,611
Dec 15, 2025	63.75	67.34	63.75	66.22	66.22	1.81%	23,319
Dec 12, 2025	64.09	66.39	64.09	65.04	65.04	-0.02%	4,672
Dec 11, 2025	64.91	66.81	64.70	65.05	65.05	-1.29%	6,502
Dec 10, 2025	65.25	67.43	65.00	65.90	65.90	1.87%	103,905
Dec 9, 2025	64.49	64.93	62.85	64.69	64.69	0.37%	5,795
Dec 8, 2025	68.75	68.75	63.71	64.45	64.45	-5.26%	19,397
Dec 5, 2025	68.50	68.55	67.64	68.03	68.03	-0.69%	584
Dec 4, 2025	70.19	70.19	68.46	68.50	68.50	-2.06%	2,699