Omnipotent Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	2.49	2.57	2.48	2.57	2.57	5.33%	24,000
Aug 20, 2026	2.44	2.44	2.44	2.44	2.44	-	2,000
Aug 18, 2026	2.44	2.44	2.44	2.44	2.44	-	2,000
Aug 17, 2026	2.47	2.48	2.32	2.44	2.44	5.63%	30,000
Aug 13, 2026	2.39	2.39	2.25	2.31	2.31	-3.75%	40,000
Aug 12, 2026	2.25	2.40	2.16	2.40	2.40	-	26,000
Aug 11, 2026	2.44	2.44	2.23	2.40	2.40	-1.23%	22,000
Aug 10, 2026	2.38	2.50	2.32	2.43	2.43	-5.45%	64,000
Aug 7, 2026	2.44	2.75	2.40	2.57	2.57	-	30,000
Aug 6, 2026	2.57	2.57	2.57	2.57	2.57	-	4,000
Aug 5, 2026	2.80	2.80	2.57	2.57	2.57	-4.81%	4,000
Aug 4, 2026	2.60	2.70	2.60	2.70	2.70	3.85%	8,000
Aug 3, 2026	2.59	2.60	2.43	2.60	2.60	4.84%	20,000
Jul 30, 2026	2.45	2.48	2.45	2.48	2.48	4.64%	8,000
Jul 29, 2026	2.50	2.50	2.37	2.37	2.37	-3.27%	14,000
Jul 24, 2026	2.45	2.45	2.45	2.45	2.45	-	2,000
Jul 23, 2026	2.40	2.52	2.31	2.45	2.45	1.66%	18,000
Jul 22, 2026	2.41	2.41	2.41	2.41	2.41	-2.82%	2,000
Jul 21, 2026	2.48	2.48	2.48	2.48	2.48	-4.25%	2,000
Jul 20, 2026	2.59	2.59	2.59	2.59	2.59	-4.78%	4,000
Jul 17, 2026	2.72	2.72	2.72	2.72	2.72	-	2,000
Jul 14, 2026	2.72	2.72	2.72	2.72	2.72	4.62%	2,000
Jul 13, 2026	2.60	2.60	2.60	2.60	2.60	4.00%	2,000
Jul 8, 2026	2.63	2.63	2.50	2.50	2.50	-4.94%	20,000
Jul 7, 2026	2.64	2.64	2.63	2.63	2.63	4.37%	4,000
Jul 6, 2026	2.52	2.52	2.52	2.52	2.52	-4.18%	6,000
Jul 3, 2026	2.62	2.78	2.62	2.63	2.63	-2.23%	12,000
Jul 2, 2026	2.65	2.70	2.65	2.69	2.69	1.51%	8,000
Jul 1, 2026	2.62	2.74	2.61	2.65	2.65	-3.28%	22,000
Jun 30, 2026	2.74	2.74	2.74	2.74	2.74	-	2,000
Jun 29, 2026	2.74	2.74	2.74	2.74	2.74	-	2,000
Jun 24, 2026	2.73	2.74	2.73	2.74	2.74	4.98%	20,000
Jun 23, 2026	2.62	2.62	2.48	2.61	2.61	3.57%	22,000
Jun 22, 2026	2.65	2.67	2.52	2.52	2.52	-4.91%	72,000
Jun 19, 2026	2.78	2.78	2.65	2.65	2.65	-4.68%	108,000
Jun 18, 2026	2.90	2.95	2.74	2.78	2.78	-3.47%	26,000
Jun 16, 2026	2.81	2.88	2.70	2.88	2.88	2.49%	6,000
Jun 15, 2026	2.95	2.95	2.81	2.81	2.81	-1.06%	4,000
Jun 11, 2026	2.84	2.84	2.84	2.84	2.84	-4.05%	2,000
Jun 10, 2026	2.95	2.96	2.95	2.96	2.96	4.59%	4,000
Jun 9, 2026	3.10	3.10	2.83	2.83	2.83	-4.71%	62,000
Jun 8, 2026	2.97	2.97	2.97	2.97	2.97	-4.81%	14,000
Jun 5, 2026	2.99	3.12	2.99	3.12	3.12	4.35%	4,000
Jun 3, 2026	2.99	2.99	2.99	2.99	2.99	4.91%	6,000
Jun 2, 2026	2.86	2.86	2.85	2.85	2.85	-4.68%	26,000
Jun 1, 2026	3.14	3.14	2.99	2.99	2.99	-4.78%	36,000
May 29, 2026	3.26	3.26	3.14	3.14	3.14	-4.56%	6,000
May 27, 2026	3.23	3.29	3.23	3.29	3.29	2.17%	4,000
May 26, 2026	3.22	3.22	3.21	3.22	3.22	-4.17%	32,000
May 25, 2026	3.42	3.43	3.23	3.36	3.36	2.75%	26,000