Oimex Electrode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	14.00	15.70	14.00	15.00	15.00	11.94%	1,180,766
Nov 2, 2026	12.80	13.50	12.80	13.40	13.40	4.69%	87,166
Nov 1, 2026	13.00	13.00	12.80	12.80	12.80	-	13,359
Oct 29, 2026	12.90	13.40	12.80	12.80	12.80	-2.29%	42,807
Oct 28, 2026	13.20	13.40	12.90	13.10	13.10	1.55%	26,877
Oct 27, 2026	12.90	13.50	12.60	12.90	12.90	2.38%	26,046
Oct 26, 2026	13.30	13.40	12.50	12.60	12.60	-3.08%	46,975
Oct 25, 2026	13.60	13.60	13.00	13.00	13.00	-3.70%	31,182
Oct 19, 2026	13.30	13.50	13.10	13.50	13.50	3.05%	63,743
Oct 17, 2026	14.10	14.10	13.00	13.10	13.10	-2.96%	22,190
Oct 15, 2026	13.40	13.70	13.10	13.50	13.50	2.27%	105,763
Oct 14, 2026	12.70	13.50	12.70	13.20	13.20	2.33%	46,009
Oct 13, 2026	12.90	13.20	12.80	12.90	12.90	1.57%	34,207
Oct 12, 2026	12.80	13.00	12.60	12.70	12.70	-2.31%	40,445
Oct 11, 2026	13.50	13.90	12.90	13.00	13.00	-2.26%	55,280
Oct 8, 2026	13.10	13.40	13.00	13.30	13.30	2.31%	19,105
Oct 7, 2026	12.90	13.70	12.90	13.00	13.00	2.36%	49,557
Oct 6, 2026	12.70	13.50	12.50	12.70	12.70	-3.79%	88,962
Oct 5, 2026	13.90	13.90	13.20	13.20	13.20	-1.49%	49,884
Oct 4, 2026	13.60	13.80	13.40	13.40	13.40	-1.47%	40,426
Oct 1, 2026	14.00	14.10	13.50	13.60	13.60	-1.45%	54,513
Sep 30, 2026	14.10	14.10	13.70	13.80	13.80	-0.72%	66,444
Sep 29, 2026	13.90	14.20	13.80	13.90	13.90	0.72%	25,660
Sep 28, 2026	14.20	14.30	13.70	13.80	13.80	-2.13%	41,082
Sep 27, 2026	14.50	14.80	14.00	14.10	14.10	-2.76%	38,844
Sep 24, 2026	14.60	15.30	14.40	14.50	14.50	2.84%	93,902
Sep 23, 2026	14.10	14.30	14.00	14.10	14.10	2.92%	76,277
Sep 22, 2026	14.20	14.30	13.60	13.70	13.70	-2.84%	75,558
Sep 21, 2026	14.40	14.50	14.10	14.10	14.10	-2.08%	49,122
Sep 20, 2026	13.80	14.60	13.60	14.40	14.40	6.67%	73,189
Sep 17, 2026	13.50	13.70	13.30	13.50	13.50	-1.46%	87,743
Sep 16, 2026	13.60	13.90	13.60	13.70	13.70	0.74%	11,622
Sep 15, 2026	13.70	13.80	12.90	13.60	13.60	2.26%	105,556
Sep 14, 2026	13.30	14.00	13.00	13.30	13.30	-1.48%	36,149
Sep 13, 2026	15.00	15.00	13.50	13.50	13.50	-4.93%	108,847
Sep 10, 2026	14.90	14.90	14.20	14.20	14.20	-2.07%	26,602
Sep 9, 2026	14.20	14.90	14.20	14.50	14.50	-	20,071
Sep 8, 2026	15.40	15.40	14.00	14.50	14.50	-2.68%	33,426
Sep 7, 2026	14.90	15.40	14.00	14.90	14.90	2.76%	72,121
Sep 6, 2026	15.20	15.50	14.30	14.50	14.50	-4.61%	83,220
Sep 3, 2026	15.20	15.80	15.20	15.20	15.20	-2.56%	43,039
Sep 2, 2026	15.60	15.80	15.20	15.60	15.60	2.63%	102,276
Sep 1, 2026	15.30	15.70	15.10	15.20	15.20	-1.30%	36,192
Aug 31, 2026	15.00	15.70	15.00	15.40	15.40	0.65%	56,664
Aug 30, 2026	15.40	16.00	15.00	15.30	15.30	-1.29%	75,376
Aug 27, 2026	15.90	15.90	15.40	15.50	15.50	-0.64%	81,007
Aug 25, 2026	15.60	15.80	15.40	15.60	15.60	0.65%	38,968
Aug 24, 2026	15.50	15.90	15.20	15.50	15.50	-1.27%	126,463
Aug 23, 2026	16.00	16.00	15.60	15.70	15.70	-1.26%	151,450
Aug 20, 2026	15.90	16.00	15.80	15.90	15.90	0.63%	118,426