Omni Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.96	0.98	0.95	0.96	0.96	-2.04%	783,148
Nov 6, 2026	0.98	1.00	0.98	0.98	0.98	-	923,046
Nov 5, 2026	0.98	0.98	0.98	0.98	0.98	-	129,546
Nov 4, 2026	0.98	0.98	0.94	0.98	0.98	1.03%	90,015
Nov 3, 2026	0.97	0.98	0.90	0.97	0.97	2.11%	254,975
Nov 2, 2026	0.95	0.95	0.94	0.95	0.95	3.26%	447,292
Oct 30, 2026	0.92	0.94	0.92	0.92	0.92	-	217,909
Oct 29, 2026	0.92	0.95	0.92	0.92	0.92	-3.16%	53,032
Oct 28, 2026	0.95	0.95	0.95	0.95	0.95	2.15%	89,271
Oct 27, 2026	0.93	0.94	0.92	0.93	0.93	1.09%	524,637
Oct 26, 2026	0.92	0.94	0.92	0.92	0.92	1.10%	888,717
Oct 23, 2026	0.91	0.91	0.91	0.91	0.91	1.11%	219,912
Oct 22, 2026	0.90	0.91	0.89	0.90	0.90	1.12%	146,812
Oct 21, 2026	0.89	0.91	0.89	0.89	0.89	-1.11%	262,327
Oct 20, 2026	0.90	0.91	0.90	0.90	0.90	1.12%	30,377
Oct 16, 2026	0.89	0.91	0.89	0.89	0.89	-	4,742
Oct 15, 2026	0.89	0.91	0.89	0.89	0.89	-	175,681
Oct 14, 2026	0.89	0.91	0.89	0.89	0.89	-	603,929
Oct 13, 2026	0.89	0.90	0.87	0.89	0.89	-1.11%	52,653
Oct 12, 2026	0.90	0.90	0.88	0.90	0.90	-	178,546
Oct 9, 2026	0.90	0.91	0.90	0.90	0.90	-1.10%	11,515
Oct 8, 2026	0.91	0.91	0.89	0.91	0.91	-	246,322
Oct 7, 2026	0.91	0.92	0.89	0.91	0.91	-	324,467
Oct 6, 2026	0.91	0.92	0.90	0.91	0.91	-	76,252
Oct 5, 2026	0.91	0.92	0.91	0.91	0.91	-	17,681
Oct 2, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	244,166
Oct 1, 2026	0.92	0.92	0.91	0.92	0.92	-	512,438
Sep 30, 2026	0.92	0.92	0.88	0.92	0.92	2.22%	205,428
Sep 29, 2026	0.90	0.90	0.88	0.90	0.90	-	305,262
Sep 28, 2026	0.90	0.92	0.90	0.90	0.90	-1.10%	88,224
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