Om Metallogic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 12, 2026	30.53	33.50	30.51	33.50	33.50	4.33%	11,200
Aug 11, 2026	33.80	33.80	32.11	32.11	32.11	-5.00%	19,200
Aug 10, 2026	31.80	33.80	31.80	33.80	33.80	1.50%	4,800
Aug 7, 2026	33.30	33.30	33.30	33.30	33.30	-	1,600
Aug 6, 2026	33.30	33.30	33.30	33.30	33.30	0.88%	1,600
Aug 4, 2026	33.01	33.01	33.01	33.01	33.01	-	1,600
Aug 3, 2026	34.59	34.59	33.01	33.01	33.01	-4.57%	6,400
Jul 31, 2026	32.95	34.59	32.95	34.59	34.59	4.98%	20,800
Jul 30, 2026	31.99	32.95	31.29	32.95	32.95	4.94%	30,400
Jul 29, 2026	32.50	33.00	30.50	31.40	31.40	-1.84%	14,400
Jul 28, 2026	32.08	32.08	30.20	31.99	31.99	4.54%	6,400
Jul 27, 2026	30.00	31.68	30.00	30.60	30.60	1.39%	20,800
Jul 24, 2026	28.72	30.20	28.72	30.18	30.18	-0.17%	24,000
Jul 23, 2026	31.23	31.23	30.23	30.23	30.23	-5.00%	12,800
Jul 22, 2026	31.82	31.82	31.82	31.82	31.82	1.18%	1,600
Jul 21, 2026	31.45	31.45	31.45	31.45	31.45	-	1,600
Jul 20, 2026	31.32	31.45	31.32	31.45	31.45	-4.26%	8,000
Jul 17, 2026	31.00	32.85	31.00	32.85	32.85	3.20%	9,600
Jul 16, 2026	31.86	31.86	31.83	31.83	31.83	-4.99%	6,400