OnMobile Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	49.78	49.78	46.39	47.87	47.87	-1.91%	13,511
Mar 6, 2026	48.08	49.06	47.91	48.80	48.80	1.46%	7,886
Mar 5, 2026	48.50	48.69	46.85	48.10	48.10	-1.05%	20,855
Mar 4, 2026	48.79	48.79	47.12	48.61	48.61	-0.47%	20,048
Mar 2, 2026	46.16	49.32	46.16	48.84	48.84	-3.38%	10,008
Feb 27, 2026	51.42	51.60	50.36	50.55	50.55	-1.69%	5,841
Feb 26, 2026	51.11	51.52	50.30	51.42	51.42	1.62%	4,337
Feb 25, 2026	51.37	51.74	50.20	50.60	50.60	-1.80%	14,990
Feb 24, 2026	48.40	52.12	48.40	51.53	51.53	0.66%	10,202
Feb 23, 2026	51.56	52.09	50.54	51.19	51.19	-0.35%	6,552
Feb 20, 2026	51.50	51.54	50.89	51.37	51.37	-0.47%	4,467
Feb 19, 2026	52.33	52.75	51.50	51.61	51.61	-1.43%	4,577
Feb 18, 2026	51.74	52.62	51.64	52.36	52.36	1.16%	6,237
Feb 17, 2026	51.77	52.59	51.27	51.76	51.76	-0.46%	10,578
Feb 16, 2026	51.63	52.57	51.05	52.00	52.00	0.66%	2,368
Feb 13, 2026	52.43	52.60	51.47	51.66	51.66	-3.15%	8,768
Feb 12, 2026	51.94	54.10	51.67	53.34	53.34	2.11%	7,720
Feb 11, 2026	50.81	52.50	50.40	52.24	52.24	1.34%	3,419
Feb 10, 2026	50.60	52.08	50.60	51.55	51.55	0.78%	8,131
Feb 9, 2026	50.00	52.75	49.81	51.15	51.15	2.53%	28,520
Feb 6, 2026	54.31	54.31	49.35	49.89	49.89	-4.00%	13,968
Feb 5, 2026	55.69	55.69	51.30	51.97	51.97	-2.48%	22,818
Feb 4, 2026	49.93	54.24	49.93	53.29	53.29	5.67%	27,900
Feb 3, 2026	47.50	50.60	47.50	50.43	50.43	6.84%	41,309
Feb 2, 2026	46.25	48.20	45.68	47.20	47.20	0.34%	11,175
Feb 1, 2026	47.45	49.00	46.58	47.04	47.04	-1.45%	7,683
Jan 30, 2026	47.44	47.98	47.00	47.73	47.73	-1.10%	23,809
Jan 29, 2026	47.76	49.05	47.39	48.26	48.26	-1.69%	12,257
Jan 28, 2026	48.20	49.55	47.73	49.09	49.09	3.43%	35,258
Jan 27, 2026	48.80	48.80	46.40	47.46	47.46	-2.75%	26,916
Jan 23, 2026	50.80	51.99	48.56	48.80	48.80	-4.05%	11,510
Jan 22, 2026	50.30	51.00	50.11	50.86	50.86	1.68%	5,854
Jan 21, 2026	51.98	52.31	49.56	50.02	50.02	-3.12%	14,962
Jan 20, 2026	58.00	58.00	51.00	51.63	51.63	-6.62%	47,759
Jan 19, 2026	55.36	56.09	54.79	55.29	55.29	-2.37%	5,510
Jan 16, 2026	62.00	62.00	56.33	56.63	56.63	-0.75%	5,991
Jan 14, 2026	56.08	57.41	56.08	57.06	57.06	0.58%	9,401
Jan 13, 2026	55.61	58.35	55.61	56.73	56.73	0.93%	15,061
Jan 12, 2026	55.00	57.35	54.40	56.21	56.21	-1.37%	11,217
Jan 9, 2026	57.95	57.95	55.89	56.99	56.99	0.42%	11,010
Jan 8, 2026	58.10	58.59	56.21	56.75	56.75	-3.81%	11,040
Jan 7, 2026	58.95	59.25	58.51	59.00	59.00	-1.32%	4,658
Jan 6, 2026	60.80	60.80	57.75	59.79	59.79	1.96%	15,328
Jan 5, 2026	59.29	59.50	58.38	58.64	58.64	-1.08%	9,310
Jan 2, 2026	59.98	59.98	57.76	59.28	59.28	2.01%	11,567
Jan 1, 2026	58.10	58.15	57.08	58.11	58.11	1.73%	8,396
Dec 31, 2025	56.81	57.74	56.80	57.12	57.12	1.47%	3,182
Dec 30, 2025	56.65	57.81	56.19	56.29	56.29	-2.53%	5,096
Dec 29, 2025	58.30	58.59	57.13	57.75	57.75	-0.94%	5,869
Dec 26, 2025	59.03	59.14	58.15	58.30	58.30	-1.50%	11,560