Om Freight Forwarders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	89.90	93.20	89.00	90.12	90.12	-0.18%	2,221
Feb 12, 2026	92.00	92.96	90.00	90.28	90.28	-1.07%	4,027
Feb 11, 2026	90.01	93.20	90.01	91.26	91.26	-0.26%	1,461
Feb 10, 2026	97.83	97.83	91.35	91.50	91.50	-0.55%	785
Feb 9, 2026	91.87	94.00	91.10	92.01	92.01	0.56%	1,760
Feb 6, 2026	91.01	92.15	90.56	91.50	91.50	-0.19%	807
Feb 5, 2026	91.00	93.10	91.00	91.67	91.67	-2.24%	1,201
Feb 4, 2026	90.00	94.73	90.00	93.77	93.77	-0.07%	2,477
Feb 3, 2026	92.25	95.76	89.91	93.84	93.84	2.34%	3,961
Feb 2, 2026	90.35	91.80	89.11	91.69	91.69	1.82%	1,038
Feb 1, 2026	88.11	92.32	88.11	90.05	90.05	-2.16%	1,496
Jan 30, 2026	89.85	92.50	89.41	92.04	92.04	1.70%	4,122
Jan 29, 2026	90.98	90.98	89.06	90.50	90.50	0.35%	2,193
Jan 28, 2026	91.85	91.85	83.80	90.18	90.18	-0.38%	2,791
Jan 27, 2026	91.31	91.35	89.52	90.52	90.52	-0.72%	1,968
Jan 23, 2026	94.00	94.00	90.99	91.18	91.18	-3.66%	2,229
Jan 22, 2026	91.00	95.00	91.00	94.64	94.64	3.17%	4,011
Jan 21, 2026	95.00	95.00	90.45	91.73	91.73	-3.23%	3,973
Jan 20, 2026	99.08	99.16	93.76	94.79	94.79	-4.20%	6,429
Jan 19, 2026	97.83	101.05	97.83	98.95	98.95	-0.55%	8,814
Jan 16, 2026	86.10	101.00	86.10	99.50	99.50	4.24%	11,086
Jan 14, 2026	92.01	96.40	91.93	95.45	95.45	2.70%	7,927
Jan 13, 2026	89.01	93.39	89.01	92.94	92.94	3.37%	5,266
Jan 12, 2026	86.01	91.53	86.01	89.91	89.91	-0.14%	2,988
Jan 9, 2026	89.00	91.00	88.00	90.04	90.04	-1.08%	2,445
Jan 8, 2026	92.00	92.71	89.91	91.02	91.02	-0.59%	2,282
Jan 7, 2026	90.61	92.34	90.61	91.56	91.56	-0.79%	669
Jan 6, 2026	92.00	94.00	91.50	92.29	92.29	0.05%	1,471
Jan 5, 2026	94.70	94.73	92.00	92.24	92.24	-2.53%	5,624
Jan 2, 2026	94.00	95.00	93.32	94.63	94.63	0.94%	3,252
Jan 1, 2026	94.00	96.00	93.55	93.75	93.75	-1.75%	1,063
Dec 31, 2025	94.97	95.96	93.75	95.42	95.42	0.97%	880
Dec 30, 2025	96.15	96.23	94.50	94.50	94.50	-0.94%	1,774
Dec 29, 2025	95.51	98.90	95.18	95.40	95.40	-1.68%	5,163
Dec 26, 2025	93.21	100.00	93.21	97.03	97.03	-0.02%	10,462
Dec 24, 2025	94.00	98.15	93.45	97.05	97.05	0.74%	1,955
Dec 23, 2025	94.28	99.34	94.28	96.34	96.34	0.47%	4,753
Dec 22, 2025	91.51	96.91	91.51	95.89	95.89	1.80%	6,423
Dec 19, 2025	90.62	95.00	90.00	94.19	94.19	3.94%	8,105
Dec 18, 2025	90.20	91.00	89.01	90.62	90.62	0.69%	1,649
Dec 17, 2025	90.00	93.40	89.76	90.00	90.00	-0.37%	3,304
Dec 16, 2025	89.06	90.50	88.25	90.33	90.33	1.30%	1,852
Dec 15, 2025	88.90	90.53	88.90	89.17	89.17	0.38%	2,511
Dec 12, 2025	90.38	91.00	88.56	88.83	88.83	-1.58%	2,431
Dec 11, 2025	88.00	91.08	88.00	90.26	90.26	-1.69%	2,151
Dec 10, 2025	86.86	93.11	86.86	91.81	91.81	1.05%	8,684
Dec 9, 2025	87.01	91.60	85.44	90.86	90.86	4.89%	4,654
Dec 8, 2025	87.76	90.53	85.91	86.62	86.62	-3.27%	8,621
Dec 5, 2025	88.02	90.68	88.02	89.55	89.55	-1.00%	5,987
Dec 4, 2025	95.00	95.00	89.97	90.45	90.45	-0.52%	8,176