Om Metallogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	27.77	28.35	27.77	28.35	28.35	1.61%	4,800
Nov 9, 2026	27.50	27.90	26.65	27.90	27.90	1.45%	6,400
Nov 8, 2026	27.99	27.99	27.50	27.50	27.50	9.69%	3,200
Nov 6, 2026	26.26	27.00	25.00	25.07	25.07	-11.32%	25,600
Nov 4, 2026	29.80	29.80	26.55	28.27	28.27	-5.13%	22,400
Nov 3, 2026	27.00	29.80	27.00	29.80	29.80	2.62%	3,200
Nov 2, 2026	28.99	29.10	26.03	29.04	29.04	1.18%	9,600
Oct 30, 2026	27.05	28.70	27.02	28.70	28.70	-5.59%	6,400
Oct 29, 2026	29.00	30.50	28.50	30.40	30.40	5.01%	19,200
Oct 27, 2026	28.95	28.95	28.95	28.95	28.95	1.22%	1,600
Oct 26, 2026	28.80	28.80	28.59	28.60	28.60	5.97%	6,400
Oct 23, 2026	26.99	26.99	26.99	26.99	26.99	-1.85%	1,600
Oct 21, 2026	27.05	28.40	27.05	27.50	27.50	-4.68%	4,800
Oct 16, 2026	28.85	28.85	28.85	28.85	28.85	-1.87%	1,600
Oct 14, 2026	28.00	29.40	28.00	29.40	29.40	-1.34%	3,200
Oct 13, 2026	29.00	29.80	27.01	29.80	29.80	-5.40%	14,400
Oct 12, 2026	32.75	32.75	31.50	31.50	31.50	1.65%	4,800
Oct 9, 2026	31.25	31.25	30.99	30.99	30.99	-1.31%	6,400
Oct 8, 2026	29.30	31.40	28.00	31.40	31.40	8.73%	11,200
Oct 7, 2026	28.47	28.95	28.40	28.88	28.88	1.69%	11,200
Oct 6, 2026	28.49	28.49	26.90	28.40	28.40	4.03%	8,000
Oct 5, 2026	23.12	28.48	23.12	27.30	27.30	-5.54%	19,200
Sep 30, 2026	28.90	28.90	28.89	28.90	28.90	1.80%	4,800
Sep 29, 2026	26.52	28.49	26.50	28.39	28.39	7.05%	11,200
Sep 28, 2026	28.99	28.99	26.52	26.52	26.52	-8.55%	4,800
Sep 24, 2026	27.15	29.05	27.07	29.00	29.00	1.79%	11,200
Sep 23, 2026	26.67	28.49	26.61	28.49	28.49	1.71%	17,600
Sep 22, 2026	28.54	28.54	27.01	28.01	28.01	2.98%	11,200
Sep 21, 2026	27.52	27.52	27.20	27.20	27.20	-4.56%	17,600
Sep 18, 2026	28.50	28.50	27.11	28.50	28.50	0.07%	11,200
Sep 17, 2026	27.07	28.48	27.07	28.48	28.48	-0.04%	9,600
Sep 16, 2026	27.35	28.49	26.00	28.49	28.49	4.13%	16,000
Sep 15, 2026	27.40	27.40	27.36	27.36	27.36	-4.97%	9,600
Sep 11, 2026	28.79	28.79	28.78	28.79	28.79	-4.95%	8,000
Sep 10, 2026	27.70	30.29	27.62	30.29	30.29	4.20%	6,400
Sep 9, 2026	29.10	29.10	29.07	29.07	29.07	-5.00%	8,000
Sep 8, 2026	28.03	30.60	28.03	30.60	30.60	3.73%	8,000
Sep 7, 2026	28.31	29.50	28.24	29.50	29.50	-0.74%	19,200
Sep 4, 2026	31.28	31.28	29.72	29.72	29.72	-4.99%	9,600
Sep 3, 2026	31.25	31.34	29.90	31.28	31.28	4.79%	16,000
Aug 31, 2026	29.85	29.85	29.85	29.85	29.85	-	1,600
Aug 27, 2026	29.85	29.85	29.85	29.85	29.85	4.74%	1,600
Aug 26, 2026	28.50	28.50	28.50	28.50	28.50	4.59%	1,600
Aug 25, 2026	27.25	27.25	27.25	27.25	27.25	-	1,600
Aug 24, 2026	27.25	27.25	27.25	27.25	27.25	-3.71%	1,600
Aug 21, 2026	28.30	28.35	28.30	28.30	28.30	-4.07%	9,600
Aug 19, 2026	30.71	30.71	29.50	29.50	29.50	0.85%	4,800
Aug 18, 2026	30.00	30.00	29.25	29.25	29.25	-4.41%	6,400
Aug 17, 2026	32.00	32.00	30.55	30.60	30.60	-3.95%	6,400
Aug 13, 2026	32.20	32.20	31.85	31.86	31.86	-4.90%	6,400