Oimex Electrode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	14.20	14.20	13.70	13.80	13.80	-2.13%	285,810
Mar 29, 2026	14.30	14.40	13.90	14.10	14.10	-2.08%	193,248
Mar 25, 2026	13.70	14.70	13.70	14.40	14.40	5.88%	428,988
Mar 24, 2026	13.70	13.90	13.40	13.60	13.60	-	345,067
Mar 16, 2026	13.30	13.80	13.30	13.60	13.60	3.03%	380,643
Mar 15, 2026	13.40	13.50	13.10	13.20	13.20	-1.49%	184,217
Mar 12, 2026	13.40	13.50	13.10	13.40	13.40	-	255,405
Mar 11, 2026	13.30	13.70	12.90	13.40	13.40	3.08%	290,977
Mar 10, 2026	12.40	13.30	11.80	13.00	13.00	6.56%	482,539
Mar 9, 2026	12.20	12.30	11.80	12.20	12.20	0.83%	148,998
Mar 8, 2026	12.80	12.80	11.80	12.10	12.10	-3.97%	112,022
Mar 5, 2026	13.10	13.10	12.60	12.60	12.60	-0.79%	102,849
Mar 4, 2026	13.70	13.70	12.40	12.70	12.70	1.60%	60,481
Mar 3, 2026	13.30	13.30	12.50	12.50	12.50	-3.10%	201,832
Mar 2, 2026	12.10	13.40	12.10	12.90	12.90	1.57%	170,537
Mar 1, 2026	12.70	12.90	12.40	12.70	12.70	-2.31%	193,875
Feb 26, 2026	13.20	13.50	13.00	13.00	13.00	-	288,866
Feb 25, 2026	13.10	13.10	12.90	13.00	13.00	1.56%	133,370
Feb 24, 2026	13.30	13.30	12.80	12.80	12.80	-1.54%	112,992
Feb 23, 2026	13.00	13.30	12.90	13.00	13.00	2.36%	105,463
Feb 22, 2026	12.90	13.30	12.70	12.70	12.70	-1.55%	71,593
Feb 19, 2026	12.90	13.40	12.90	12.90	12.90	-0.77%	30,898
Feb 18, 2026	13.00	13.50	12.90	13.00	13.00	-1.52%	110,399
Feb 17, 2026	13.20	13.80	13.10	13.20	13.20	-0.75%	140,039