Omni Bridgeway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.89	0.90	0.89	0.90	0.90	2.29%	-
Jan 29, 2026	0.88	0.88	0.88	0.88	0.88	-2.23%	-
Jan 28, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	-
Jan 27, 2026	0.89	0.89	0.89	0.89	0.89	-2.73%	-
Jan 26, 2026	0.92	0.92	0.92	0.92	0.92	-	-
Jan 23, 2026	0.92	0.92	0.92	0.92	0.92	3.39%	-
Jan 22, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	-
Jan 21, 2026	0.88	0.88	0.88	0.88	0.88	4.17%	-
Jan 20, 2026	0.84	0.84	0.84	0.84	0.84	5.00%	-
Jan 19, 2026	0.82	0.82	0.80	0.80	0.80	-2.44%	-
Jan 16, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Jan 15, 2026	0.82	0.83	0.82	0.83	0.83	1.85%	-
Jan 14, 2026	0.82	0.82	0.81	0.81	0.81	-0.61%	-
Jan 13, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Jan 12, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Jan 9, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Jan 8, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	-
Jan 7, 2026	0.82	0.82	0.81	0.81	0.81	0.62%	-
Jan 6, 2026	0.81	0.81	0.81	0.81	0.81	2.55%	-
Jan 5, 2026	0.78	0.79	0.78	0.79	0.79	-3.09%	-
Jan 2, 2026	0.81	0.81	0.81	0.81	0.81	-1.22%	-
Dec 30, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Dec 29, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Dec 23, 2025	0.84	0.84	0.83	0.83	0.83	-3.51%	-
Dec 22, 2025	0.86	0.86	0.86	0.86	0.86	-3.39%	-
Dec 19, 2025	0.88	0.89	0.88	0.89	0.89	2.91%	-
Dec 18, 2025	0.86	0.87	0.86	0.86	0.86	2.38%	-
Dec 17, 2025	0.85	0.85	0.84	0.84	0.84	-	-
Dec 16, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Dec 15, 2025	0.85	0.85	0.85	0.85	0.85	-	-
Dec 12, 2025	0.86	0.86	0.85	0.85	0.85	-1.73%	-
Dec 11, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 10, 2025	0.87	0.87	0.87	0.87	0.87	1.76%	-
Dec 9, 2025	0.85	0.85	0.85	0.85	0.85	-1.73%	-
Dec 8, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Dec 5, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Dec 4, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Dec 3, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Dec 2, 2025	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Dec 1, 2025	0.88	0.88	0.88	0.88	0.88	-	-
Nov 28, 2025	0.88	0.88	0.88	0.88	0.88	-0.56%	-
Nov 27, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	-
Nov 26, 2025	0.88	0.88	0.87	0.88	0.88	4.79%	-
Nov 25, 2025	0.84	0.84	0.84	0.84	0.84	-1.76%	-
Nov 24, 2025	0.85	0.85	0.85	0.85	0.85	1.80%	-
Nov 21, 2025	0.84	0.84	0.83	0.84	0.84	-1.18%	-
Nov 20, 2025	0.85	0.85	0.85	0.85	0.85	1.20%	-
Nov 19, 2025	0.84	0.84	0.84	0.84	0.84	-0.60%	-
Nov 18, 2025	0.84	0.84	0.84	0.84	0.84	-3.45%	-
Nov 17, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	-