Omni Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	118,853
Sep 24, 2026	0.92	0.92	0.88	0.92	0.92	4.55%	53,992
Sep 23, 2026	0.88	0.92	0.85	0.88	0.88	-4.35%	72,133
Sep 22, 2026	0.92	0.92	0.80	0.92	0.92	-2.13%	1,530,310
Sep 21, 2026	0.94	0.94	0.94	0.94	0.94	-	1,500,000
Sep 18, 2026	0.94	0.94	0.91	0.94	0.94	-	103,133
Sep 17, 2026	0.94	0.94	0.93	0.94	0.94	4.44%	194,085
Sep 16, 2026	0.90	0.94	0.90	0.90	0.90	-5.26%	581,425
Sep 15, 2026	0.95	0.95	0.93	0.95	0.95	3.37%	113,709
Sep 14, 2026	0.93	0.93	0.93	0.93	0.92	5.68%	500
Sep 11, 2026	0.88	0.90	0.88	0.88	0.87	-1.12%	2,058,233
Sep 10, 2026	0.89	0.90	0.89	0.89	0.88	-1.11%	62,281
Sep 9, 2026	0.90	0.90	0.89	0.90	0.89	3.45%	1,583,703
Sep 8, 2026	0.87	0.90	0.87	0.87	0.86	1.16%	230,014
Sep 7, 2026	0.86	0.90	0.85	0.86	0.85	-3.37%	133,548
Sep 4, 2026	0.89	0.90	0.88	0.89	0.88	-1.11%	2,072,192
Sep 3, 2026	0.90	0.90	0.89	0.90	0.89	-	41,667
Sep 2, 2026	0.90	0.90	0.88	0.90	0.89	-	97,542
Sep 1, 2026	0.90	0.90	0.87	0.90	0.89	-	1,529,916
Aug 31, 2026	0.90	0.92	0.85	0.90	0.89	-1.10%	239,138
Aug 28, 2026	0.91	0.91	0.91	0.91	0.90	2.25%	7,730
Aug 27, 2026	0.89	0.90	0.89	0.89	0.88	-	36,952
Aug 26, 2026	0.89	0.89	0.89	0.89	0.88	-	42,371
Aug 25, 2026	0.89	0.89	0.84	0.89	0.88	1.14%	1,117,142
Aug 24, 2026	0.88	0.88	0.86	0.88	0.87	-	25,312
Aug 21, 2026	0.88	0.88	0.87	0.88	0.87	-	212,302
Aug 20, 2026	0.88	0.88	0.81	0.88	0.87	10.00%	180,554
Aug 19, 2026	0.80	0.93	0.80	0.80	0.79	-13.98%	808,827
Aug 18, 2026	0.93	0.94	0.85	0.93	0.92	-1.06%	69,449
Aug 17, 2026	0.94	0.94	0.88	0.94	0.93	2.17%	1,057,358
Aug 14, 2026	0.92	0.94	0.90	0.92	0.91	-2.13%	187,086
Aug 13, 2026	0.94	0.96	0.87	0.94	0.93	-2.08%	1,777,832
Aug 12, 2026	0.96	0.97	0.95	0.96	0.95	1.05%	87,025
Aug 11, 2026	0.95	0.97	0.94	0.95	0.94	-	2,952,667
Aug 10, 2026	0.95	0.97	0.93	0.95	0.94	3.26%	1,839,236
Aug 7, 2026	0.92	0.95	0.92	0.92	0.91	2.22%	2,735,913
Aug 5, 2026	0.90	0.97	0.90	0.90	0.89	-6.25%	1,279,624
Aug 4, 2026	0.96	0.96	0.96	0.96	0.95	-	3,100
Aug 3, 2026	0.96	0.96	0.89	0.96	0.95	9.09%	54,835
Jul 31, 2026	0.88	0.90	0.88	0.88	0.87	-8.33%	200,000
Jul 30, 2026	0.96	0.96	0.88	0.96	0.95	-1.03%	84,472
Jul 29, 2026	0.97	0.97	0.88	0.97	0.96	10.23%	8,492
Jul 28, 2026	0.88	0.97	0.88	0.88	0.87	-9.28%	149,830
Jul 27, 2026	0.97	0.97	0.96	0.97	0.96	1.04%	45,968
Jul 24, 2026	0.96	0.96	0.96	0.96	0.95	-	275,000
Jul 23, 2026	0.96	0.97	0.96	0.96	0.95	-1.03%	482,809
Jul 22, 2026	0.97	0.97	0.96	0.97	0.96	8.99%	132,803
Jul 21, 2026	0.89	0.97	0.89	0.89	0.88	-8.25%	65,686
Jul 20, 2026	0.97	0.97	0.90	0.97	0.96	7.78%	1,055,012
Jul 17, 2026	0.90	0.92	0.90	0.90	0.89	-6.25%	64,279