Om Metallogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	19.64	19.64	19.64	19.64	19.64	4.97%	3,200
Jun 9, 2026	19.55	19.55	18.71	18.71	18.71	0.32%	3,200
Jun 8, 2026	18.65	18.75	18.65	18.65	18.65	0.16%	4,800
Jun 5, 2026	18.65	18.65	18.62	18.62	18.62	-5.00%	4,800
Jun 3, 2026	19.42	19.60	19.42	19.60	19.60	-3.92%	3,200
Jun 2, 2026	20.50	20.50	20.40	20.40	20.40	-3.95%	3,200
Jun 1, 2026	20.00	21.25	19.40	21.24	21.24	4.79%	20,800
May 29, 2026	20.05	21.05	20.05	20.27	20.27	1.10%	16,000
May 27, 2026	20.10	20.10	20.05	20.05	20.05	-4.98%	3,200
May 26, 2026	21.28	21.28	21.00	21.10	21.10	-0.85%	11,200
May 25, 2026	21.20	21.40	20.60	21.28	21.28	4.06%	12,800
May 22, 2026	20.45	20.45	20.45	20.45	20.45	4.87%	1,600
May 21, 2026	19.50	19.50	19.50	19.50	19.50	2.09%	1,600
May 20, 2026	19.10	19.10	19.10	19.10	19.10	-	1,600
May 19, 2026	19.50	19.50	19.10	19.10	19.10	-4.98%	6,400
May 18, 2026	20.50	21.00	20.10	20.10	20.10	0.50%	9,600
May 13, 2026	20.00	20.00	20.00	20.00	20.00	-	4,800
May 12, 2026	21.00	21.00	20.00	20.00	20.00	-4.99%	12,800
May 8, 2026	21.50	21.50	21.05	21.05	21.05	0.05%	8,000
May 7, 2026	21.89	21.89	20.50	21.04	21.04	12.69%	4,800
May 4, 2026	18.31	18.75	18.31	18.67	18.67	-6.65%	4,800
Apr 30, 2026	20.00	20.00	19.00	20.00	20.00	-	8,000
Apr 28, 2026	19.10	20.00	19.10	20.00	20.00	6.95%	4,800
Apr 27, 2026	18.50	18.80	18.50	18.70	18.70	-1.84%	6,400
Apr 24, 2026	20.00	20.00	19.05	19.05	19.05	-9.29%	6,400
Apr 23, 2026	21.00	21.00	21.00	21.00	21.00	-3.23%	3,200
Apr 22, 2026	21.10	21.70	21.10	21.70	21.70	0.93%	4,800
Apr 21, 2026	21.67	21.67	21.50	21.50	21.50	-0.78%	3,200
Apr 20, 2026	21.99	21.99	21.47	21.67	21.67	9.44%	16,000
Apr 17, 2026	20.01	20.01	19.80	19.80	19.80	1.18%	8,000
Apr 16, 2026	18.90	19.90	17.81	19.57	19.57	11.51%	16,000
Apr 15, 2026	18.99	19.00	17.55	17.55	17.55	-0.28%	4,800
Apr 13, 2026	17.60	17.60	17.60	17.60	17.60	0.46%	1,600
Apr 9, 2026	18.00	18.00	17.52	17.52	17.52	-3.63%	4,800
Apr 8, 2026	19.10	19.10	18.18	18.18	18.18	-5.31%	3,200
Apr 7, 2026	20.44	20.44	19.11	19.20	19.20	6.67%	14,400
Apr 6, 2026	18.00	18.00	18.00	18.00	18.00	3.15%	1,600
Apr 2, 2026	15.92	17.50	15.92	17.45	17.45	9.61%	4,800
Apr 1, 2026	14.45	16.25	14.45	15.92	15.92	12.27%	12,800
Mar 30, 2026	15.00	15.60	14.14	14.18	14.18	-6.89%	19,200
Mar 27, 2026	16.38	16.69	14.55	15.23	15.23	-14.68%	32,000
Mar 25, 2026	18.05	18.25	17.85	17.85	17.85	-1.11%	8,000
Mar 24, 2026	16.25	18.05	16.25	18.05	18.05	11.08%	17,600
Mar 23, 2026	14.85	16.49	14.85	16.25	16.25	-4.36%	12,800
Mar 20, 2026	16.00	16.99	16.00	16.99	16.99	6.19%	6,400
Mar 19, 2026	18.15	18.15	14.70	16.00	16.00	-11.85%	17,600
Mar 18, 2026	15.50	18.16	15.50	18.15	18.15	19.88%	32,000
Mar 17, 2026	15.14	15.14	15.14	15.14	15.14	1.54%	1,600
Mar 16, 2026	15.22	15.39	14.70	14.91	14.91	-1.13%	17,600
Mar 13, 2026	15.00	15.40	14.95	15.08	15.08	2.24%	32,000