Omnipotent Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	3.34	3.39	3.15	3.39	3.39	9.71%	106,000
Sep 30, 2026	3.04	3.12	2.85	3.09	3.09	8.80%	156,000
Sep 29, 2026	2.56	3.11	2.56	2.84	2.84	0.35%	100,000
Sep 28, 2026	2.83	2.83	2.83	2.83	2.83	1.43%	6,000
Sep 25, 2026	2.51	2.83	2.50	2.79	2.79	7.31%	116,000
Sep 24, 2026	2.60	2.80	2.43	2.60	2.60	-	40,000
Sep 23, 2026	2.45	2.60	2.45	2.60	2.60	9.24%	6,000
Sep 22, 2026	2.38	2.38	2.38	2.38	2.38	-	2,000
Sep 21, 2026	2.39	2.39	2.38	2.38	2.38	-2.46%	4,000
Sep 18, 2026	2.32	2.44	2.32	2.44	2.44	9.91%	32,000
Sep 17, 2026	2.22	2.22	2.22	2.22	2.22	-7.11%	4,000
Sep 16, 2026	2.22	2.39	2.20	2.39	2.39	0.84%	20,000
Sep 11, 2026	2.38	2.38	2.37	2.37	2.37	-5.58%	4,000
Sep 10, 2026	2.70	2.70	2.51	2.51	2.51	-4.56%	4,000
Sep 9, 2026	2.62	2.66	2.60	2.63	2.63	8.68%	44,000
Sep 8, 2026	2.43	2.43	2.42	2.42	2.42	-1.22%	4,000
Sep 7, 2026	2.42	2.45	2.42	2.45	2.45	-2.39%	16,000
Sep 4, 2026	2.51	2.51	2.51	2.51	2.51	-	2,000
Sep 3, 2026	2.58	2.60	2.35	2.51	2.51	4.15%	20,000
Sep 2, 2026	2.23	2.45	2.23	2.41	2.41	8.07%	40,000
Sep 1, 2026	2.68	2.68	2.23	2.23	2.23	-9.72%	108,000
Aug 31, 2026	2.39	2.47	2.39	2.47	2.47	9.78%	14,000
Aug 28, 2026	2.25	2.28	2.22	2.25	2.25	-6.64%	10,000
Aug 26, 2026	2.40	2.41	2.40	2.41	2.41	-	8,000
Aug 24, 2026	2.41	2.42	2.41	2.41	2.41	-6.23%	6,000
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