Om Metallogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	33.00	33.36	33.00	33.36	33.36	4.97%	17,600
Jul 10, 2026	31.40	31.78	30.60	31.78	31.78	4.99%	46,400
Jul 9, 2026	28.66	30.47	28.27	30.27	30.27	1.99%	22,400
Jul 8, 2026	27.90	29.68	27.90	29.68	29.68	4.99%	19,200
Jul 7, 2026	29.98	29.98	27.71	28.27	28.27	-3.05%	30,400
Jul 6, 2026	27.26	30.00	27.26	29.16	29.16	1.64%	86,400
Jul 3, 2026	28.69	28.69	28.69	28.69	28.69	-5.00%	12,800
Jul 2, 2026	30.20	30.20	30.20	30.20	30.20	-4.97%	9,600
Jul 1, 2026	31.78	31.78	31.78	31.78	31.78	-4.99%	6,400
Jun 30, 2026	36.97	36.97	33.45	33.45	33.45	-5.00%	190,400
Jun 29, 2026	35.21	35.21	35.21	35.21	35.21	4.98%	9,600
Jun 25, 2026	33.54	33.54	33.54	33.54	33.54	4.98%	14,400
Jun 24, 2026	31.95	31.95	31.95	31.95	31.95	5.00%	24,000
Jun 23, 2026	30.43	30.43	30.43	30.43	30.43	4.97%	6,400
Jun 22, 2026	28.99	28.99	28.99	28.99	28.99	5.00%	3,200
Jun 19, 2026	27.61	27.61	27.61	27.61	27.61	4.98%	12,800
Jun 18, 2026	26.30	26.30	26.30	26.30	26.30	4.99%	36,800
Jun 17, 2026	25.05	25.05	25.05	25.05	25.05	4.99%	3,200
Jun 16, 2026	23.86	23.86	23.86	23.86	23.86	4.97%	3,200
Jun 15, 2026	22.73	22.73	22.73	22.73	22.73	4.99%	1,600
Jun 12, 2026	21.65	21.65	21.65	21.65	21.65	5.00%	3,200
Jun 11, 2026	20.62	20.62	20.62	20.62	20.62	4.99%	4,800
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