Oimex Electrode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	16.30	16.80	16.10	16.20	16.20	-	729,554
Jun 14, 2026	15.80	16.40	15.80	16.20	16.20	3.85%	754,886
Jun 11, 2026	15.60	15.70	15.20	15.60	15.60	2.63%	306,335
Jun 10, 2026	15.20	15.70	15.00	15.20	15.20	-	250,425
Jun 9, 2026	15.20	15.30	15.10	15.20	15.20	1.33%	287,882
Jun 8, 2026	15.00	15.50	14.90	15.00	15.00	-0.66%	264,988
Jun 7, 2026	15.90	16.00	15.00	15.10	15.10	-5.03%	565,231
Jun 4, 2026	15.90	16.40	15.80	15.90	15.90	-0.62%	554,830
Jun 3, 2026	15.80	16.30	15.80	16.00	16.00	1.27%	650,909
Jun 2, 2026	16.00	16.50	15.70	15.80	15.80	-	652,647
Jun 1, 2026	15.50	15.80	15.20	15.80	15.80	3.95%	646,980
May 24, 2026	14.60	15.40	14.60	15.20	15.20	3.40%	906,818
May 23, 2026	14.50	15.10	14.50	14.70	14.70	-	336,240
May 21, 2026	15.30	15.70	14.60	14.70	14.70	-2.00%	836,390
May 20, 2026	13.90	15.10	13.80	15.00	15.00	8.70%	1,113,140
May 19, 2026	13.40	13.80	13.40	13.80	13.80	2.99%	328,644
May 18, 2026	13.50	13.70	13.30	13.40	13.40	-1.47%	127,094
May 17, 2026	13.80	13.90	13.50	13.60	13.60	-1.45%	184,502
May 14, 2026	13.80	13.90	13.50	13.80	13.80	2.22%	264,231
May 13, 2026	13.50	13.80	13.50	13.50	13.50	-	114,565
May 12, 2026	13.50	13.80	13.40	13.50	13.50	-0.74%	164,733
May 11, 2026	13.70	14.00	13.40	13.60	13.60	-1.45%	271,576
May 10, 2026	14.20	14.20	13.70	13.80	13.80	-	223,036
May 7, 2026	12.00	14.30	12.00	13.80	13.80	3.76%	492,227
May 6, 2026	13.30	13.60	13.20	13.30	13.30	-1.48%	156,061
May 5, 2026	13.50	13.80	13.50	13.50	13.50	-0.74%	185,753
May 4, 2026	14.00	14.10	13.50	13.60	13.60	-2.16%	217,018
May 3, 2026	13.70	14.00	13.40	13.90	13.90	2.96%	368,654
Apr 30, 2026	13.30	14.10	13.20	13.50	13.50	4.65%	475,127
Apr 29, 2026	12.90	13.00	12.60	12.90	12.90	0.78%	111,723
Apr 28, 2026	13.30	13.30	12.70	12.80	12.80	-0.78%	116,627
Apr 27, 2026	12.90	13.20	12.80	12.90	12.90	-1.53%	180,671
Apr 26, 2026	13.30	13.30	13.00	13.10	13.10	-0.76%	186,033
Apr 23, 2026	13.20	13.40	13.20	13.20	13.20	-	119,716
Apr 22, 2026	13.10	13.50	13.10	13.20	13.20	-	217,769
Apr 21, 2026	13.00	13.40	13.00	13.20	13.20	1.54%	152,691
Apr 20, 2026	13.20	13.20	12.90	13.00	13.00	-1.52%	161,818
Apr 19, 2026	13.20	13.50	13.00	13.20	13.20	0.76%	106,175
Apr 16, 2026	13.70	13.70	13.10	13.10	13.10	-1.50%	151,084
Apr 15, 2026	13.00	13.40	13.00	13.30	13.30	2.31%	186,230
Apr 13, 2026	13.00	13.20	12.90	13.00	13.00	-1.52%	287,758
Apr 12, 2026	13.20	13.50	13.10	13.20	13.20	0.76%	153,120
Apr 9, 2026	13.10	13.60	13.00	13.10	13.10	-2.96%	125,434
Apr 8, 2026	13.50	13.80	13.30	13.50	13.50	1.50%	185,412
Apr 7, 2026	13.00	13.40	13.00	13.30	13.30	2.31%	106,547
Apr 6, 2026	13.00	13.50	12.90	13.00	13.00	-	117,869
Apr 5, 2026	13.70	13.70	12.90	13.00	13.00	-5.80%	327,302
Apr 2, 2026	14.20	14.50	13.70	13.80	13.80	-1.43%	286,481
Apr 1, 2026	13.80	14.10	13.60	14.00	14.00	2.94%	126,458
Mar 31, 2026	13.70	13.90	13.40	13.60	13.60	-1.45%	273,883