Omni Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.94	0.94	0.94	0.94	0.94	6.82%	6,000
Jul 2, 2026	0.88	0.93	0.88	0.88	0.88	-6.38%	360,203
Jul 1, 2026	0.94	0.95	0.83	0.94	0.94	4.44%	4,161,533
Jun 30, 2026	0.90	0.94	0.90	0.90	0.90	-5.26%	48,681
Jun 29, 2026	0.95	0.95	0.94	0.95	0.95	2.15%	22,377
Jun 26, 2026	0.93	0.93	0.90	0.93	0.93	3.33%	54,185
Jun 25, 2026	0.90	0.90	0.87	0.90	0.90	-	22,925
Jun 24, 2026	0.90	0.90	0.86	0.90	0.90	-	87,033
Jun 23, 2026	0.90	0.90	0.85	0.90	0.90	1.12%	252,625
Jun 22, 2026	0.89	0.90	0.85	0.89	0.89	4.71%	124,793
Jun 19, 2026	0.85	0.91	0.85	0.85	0.85	-9.57%	221,801
Jun 18, 2026	0.94	0.94	0.84	0.94	0.94	5.62%	139,986
Jun 17, 2026	0.89	0.89	0.89	0.89	0.89	3.49%	30,000
Jun 16, 2026	0.86	0.91	0.86	0.86	0.86	-3.37%	24,471
Jun 15, 2026	0.89	0.91	0.89	0.89	0.89	-3.26%	189,888
Jun 12, 2026	0.92	0.92	0.89	0.92	0.92	3.37%	5,228
Jun 11, 2026	0.89	0.92	0.89	0.89	0.89	1.14%	109,380
Jun 10, 2026	0.88	0.93	0.88	0.88	0.88	3.53%	420,116
Jun 9, 2026	0.85	0.91	0.85	0.85	0.85	-6.59%	65,804
Jun 8, 2026	0.91	0.93	0.90	0.91	0.91	-1.09%	36,239
Jun 5, 2026	0.92	0.92	0.91	0.92	0.92	1.10%	35,532
Jun 4, 2026	0.91	0.92	0.91	0.91	0.91	-1.09%	202,074
Jun 3, 2026	0.92	0.94	0.92	0.92	0.92	-2.13%	325,000
Jun 2, 2026	0.94	0.94	0.93	0.94	0.94	1.08%	52,438
Jun 1, 2026	0.93	0.95	0.93	0.93	0.93	2.20%	7,600
May 29, 2026	0.91	0.95	0.91	0.91	0.91	-5.21%	169,131
May 28, 2026	0.96	0.96	0.96	0.96	0.96	-	25,374
May 27, 2026	0.96	0.96	0.92	0.96	0.96	3.23%	76,009
May 26, 2026	0.93	0.97	0.92	0.93	0.93	2.20%	173,790
May 22, 2026	0.91	0.98	0.91	0.91	0.91	1.11%	383,100
May 21, 2026	0.90	1.05	0.90	0.90	0.90	-10.89%	3,199,029
May 20, 2026	1.01	1.11	1.01	1.01	1.01	-10.62%	4,107,012
May 19, 2026	1.13	1.15	1.05	1.13	1.13	9.71%	2,055,824
May 18, 2026	1.03	1.03	0.94	1.03	1.03	13.19%	881,716
May 15, 2026	0.91	1.00	0.91	0.91	0.91	-9.00%	555,533
May 14, 2026	1.00	1.02	0.96	1.00	1.00	11.11%	1,082,435
May 13, 2026	0.90	0.90	0.86	0.90	0.90	3.45%	1,147,956
May 12, 2026	0.87	0.90	0.86	0.87	0.87	-4.40%	423,434
May 11, 2026	0.91	0.96	0.90	0.91	0.91	1.11%	20,357
May 8, 2026	0.90	0.96	0.87	0.90	0.90	-6.25%	210,930
May 7, 2026	0.96	0.96	0.96	0.96	0.96	6.67%	9
May 6, 2026	0.90	0.90	0.90	0.90	0.90	3.45%	200,510
May 5, 2026	0.87	0.90	0.87	0.87	0.87	-3.33%	62,000
May 4, 2026	0.90	0.90	0.90	0.90	0.90	3.45%	157,000
May 1, 2026	0.87	0.87	0.87	0.87	0.87	-	100,000
Apr 30, 2026	0.87	0.90	0.87	0.87	0.87	-	155,399
Apr 29, 2026	0.87	0.88	0.87	0.87	0.87	-1.14%	200,713
Apr 28, 2026	0.88	0.90	0.88	0.88	0.88	-2.22%	10,020
Apr 27, 2026	0.90	0.90	0.90	0.90	0.90	3.45%	1,033
Apr 24, 2026	0.87	0.90	0.87	0.87	0.87	-3.33%	30,045