Oimex Electrode Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	16.80	16.80	16.00	16.10	16.10	-4.17%	355,600
Jul 22, 2026	16.90	17.10	16.60	16.80	16.80	-0.59%	325,083
Jul 21, 2026	16.90	17.20	16.90	16.90	16.90	-	236,612
Jul 20, 2026	16.90	16.90	16.60	16.90	16.90	0.60%	338,175
Jul 19, 2026	16.60	17.00	16.60	16.80	16.80	1.82%	318,090
Jul 16, 2026	16.70	17.00	16.40	16.50	16.50	-1.20%	355,789
Jul 15, 2026	17.10	17.50	16.50	16.70	16.70	-2.34%	691,906
Jul 14, 2026	17.10	17.40	17.00	17.10	17.10	-	450,719
Jul 13, 2026	17.20	17.40	16.90	17.10	17.10	1.79%	636,944
Jul 12, 2026	16.30	17.20	16.30	16.80	16.80	3.70%	667,725
Jul 9, 2026	16.20	16.30	15.70	16.20	16.20	2.53%	552,379
Jul 8, 2026	15.60	16.00	15.60	15.80	15.80	1.28%	173,007
Jul 7, 2026	15.80	16.10	15.60	15.60	15.60	-1.27%	276,990
Jul 6, 2026	15.80	15.90	15.70	15.80	15.80	1.28%	227,491
Jul 5, 2026	15.90	16.00	15.50	15.60	15.60	-1.89%	223,113
Jul 2, 2026	16.30	16.30	15.70	15.90	15.90	-1.24%	299,191
Jun 30, 2026	16.10	16.40	16.00	16.10	16.10	-0.62%	290,299
Jun 29, 2026	16.20	16.20	16.00	16.20	16.20	1.25%	401,210
Jun 28, 2026	15.90	16.30	15.90	16.00	16.00	0.63%	294,976
Jun 25, 2026	15.50	15.90	15.50	15.90	15.90	2.58%	308,822
Jun 24, 2026	15.50	15.70	15.20	15.50	15.50	-	162,203
Jun 23, 2026	15.20	15.70	14.90	15.50	15.50	1.97%	194,627
Jun 22, 2026	15.60	15.80	15.00	15.20	15.20	-3.80%	382,392
Jun 21, 2026	16.30	16.30	15.50	15.80	15.80	-2.47%	422,005
Jun 18, 2026	16.20	16.30	16.00	16.20	16.20	-	365,584
Jun 17, 2026	16.20	16.50	16.00	16.20	16.20	1.25%	363,352
Jun 16, 2026	16.30	16.30	15.90	16.00	16.00	-1.23%	582,607
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