Omni Bridgeway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.87	0.87	0.86	0.86	0.86	-1.15%	-
Nov 13, 2025	0.88	0.88	0.87	0.87	0.87	-	-
Nov 12, 2025	0.87	0.87	0.87	0.87	0.87	1.16%	-
Nov 11, 2025	0.86	0.86	0.86	0.86	0.86	-2.27%	-
Nov 10, 2025	0.88	0.88	0.88	0.88	0.88	6.67%	-
Nov 7, 2025	0.83	0.83	0.83	0.83	0.83	-4.62%	-
Nov 6, 2025	0.88	0.88	0.87	0.87	0.87	-3.89%	-
Nov 5, 2025	0.90	0.90	0.90	0.90	0.90	-3.23%	-
Nov 4, 2025	0.93	0.93	0.93	0.93	0.93	-1.59%	-
Nov 3, 2025	0.95	0.95	0.95	0.95	0.95	5.00%	-
Oct 31, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	-
Oct 30, 2025	0.90	0.90	0.90	0.90	0.90	-0.56%	-
Oct 29, 2025	0.91	0.91	0.90	0.90	0.90	0.56%	-
Oct 28, 2025	0.90	0.90	0.90	0.90	0.90	-	-
Oct 27, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	-
Oct 24, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Oct 23, 2025	0.89	0.89	0.89	0.89	0.89	-	-
Oct 22, 2025	0.90	0.90	0.89	0.89	0.89	-	-
Oct 21, 2025	0.89	0.89	0.89	0.89	0.89	0.56%	-
Oct 20, 2025	0.89	0.89	0.88	0.89	0.89	1.14%	-
Oct 17, 2025	0.87	0.88	0.87	0.88	0.88	-1.69%	-
Oct 16, 2025	0.89	0.90	0.89	0.89	0.89	-3.26%	-
Oct 15, 2025	0.92	0.92	0.92	0.92	0.92	3.95%	-
Oct 14, 2025	0.88	0.89	0.88	0.89	0.89	-0.56%	-
Oct 13, 2025	0.89	0.89	0.89	0.89	0.89	-1.11%	-
Oct 10, 2025	0.91	0.91	0.90	0.90	0.90	-0.55%	-
Oct 9, 2025	0.91	0.91	0.91	0.91	0.91	1.12%	-
Oct 8, 2025	0.89	0.90	0.89	0.90	0.90	-0.56%	-
Oct 7, 2025	0.90	0.90	0.90	0.90	0.90	-1.10%	-
Oct 6, 2025	0.94	0.94	0.91	0.91	0.91	-1.62%	-
Oct 3, 2025	0.93	0.93	0.93	0.93	0.93	-1.07%	-
Oct 2, 2025	0.94	0.94	0.94	0.94	0.94	0.54%	-
Oct 1, 2025	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Sep 30, 2025	0.94	0.94	0.94	0.94	0.94	-3.09%	-
Sep 29, 2025	0.97	0.97	0.97	0.97	0.97	-0.51%	-
Sep 26, 2025	0.98	0.98	0.98	0.98	0.98	-0.51%	-
Sep 25, 2025	0.98	0.98	0.98	0.98	0.98	-0.51%	-
Sep 24, 2025	0.99	0.99	0.99	0.99	0.99	0.51%	-
Sep 23, 2025	0.98	0.98	0.98	0.98	0.98	-1.51%	-