Omnia Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	90.00	90.65	86.97	90.45	90.45	0.37%	364,970
Mar 20, 2026	91.80	91.80	90.02	90.12	90.12	-	1,183,078
Mar 19, 2026	91.80	91.80	88.90	90.12	90.12	-0.20%	357,999
Mar 18, 2026	89.82	91.73	89.81	90.30	90.30	0.53%	457,215
Mar 17, 2026	89.00	89.90	88.98	89.82	89.82	0.58%	413,341
Mar 16, 2026	89.00	89.81	88.28	89.30	89.30	1.11%	841,992
Mar 13, 2026	88.00	88.55	87.33	88.32	88.32	0.84%	176,809
Mar 12, 2026	89.88	89.88	87.11	87.58	87.58	0.02%	130,129
Mar 11, 2026	89.87	89.87	86.27	87.56	87.56	-0.74%	178,486
Mar 10, 2026	86.63	88.61	86.51	88.21	88.21	1.82%	206,756
Mar 9, 2026	88.00	88.00	85.75	86.63	86.63	-1.14%	113,102
Mar 6, 2026	88.83	89.31	86.61	87.63	87.63	-0.85%	286,352
Mar 5, 2026	90.00	90.00	86.65	88.38	88.38	1.86%	228,192
Mar 4, 2026	85.60	87.17	85.60	86.77	86.77	-0.07%	396,597
Mar 3, 2026	89.56	89.56	86.50	86.83	86.83	-2.98%	251,748
Mar 2, 2026	89.00	89.89	88.79	89.50	89.50	-	410,810
Feb 27, 2026	89.95	89.95	88.78	89.50	89.50	0.40%	337,507
Feb 26, 2026	88.96	89.80	88.71	89.14	89.14	0.20%	424,623
Feb 25, 2026	89.41	89.90	88.62	88.96	88.96	-0.80%	184,297
Feb 24, 2026	89.86	90.74	87.99	89.68	89.68	1.96%	341,798
Feb 23, 2026	89.04	89.05	87.70	87.96	87.96	0.13%	595,112
Feb 20, 2026	89.04	89.04	87.60	87.85	87.85	0.31%	317,386
Feb 19, 2026	87.50	88.59	86.58	87.58	87.58	-0.34%	300,574
Feb 18, 2026	87.81	88.07	87.37	87.88	87.88	0.21%	268,098
Feb 17, 2026	87.33	88.16	87.11	87.70	87.70	-0.07%	465,969
Feb 16, 2026	86.88	88.45	86.67	87.76	87.76	1.62%	322,026
Feb 13, 2026	85.59	86.92	85.59	86.36	86.36	0.42%	679,241
Feb 12, 2026	86.17	87.49	83.22	86.00	86.00	-0.49%	911,717
Feb 11, 2026	86.51	86.66	86.22	86.42	86.42	0.03%	273,983
Feb 10, 2026	86.59	87.10	85.35	86.39	86.39	-0.05%	270,562
Feb 9, 2026	86.50	87.44	85.76	86.43	86.43	0.27%	157,073
Feb 6, 2026	86.30	86.88	86.09	86.20	86.20	-0.32%	574,176
Feb 5, 2026	86.22	86.84	85.74	86.48	86.48	-0.17%	271,580
Feb 4, 2026	85.51	87.85	85.28	86.63	86.63	0.78%	575,138
Feb 3, 2026	86.27	86.44	85.47	85.96	85.96	0.59%	398,838
Feb 2, 2026	84.18	85.93	82.61	85.46	85.46	1.10%	165,692
Jan 30, 2026	85.16	86.27	84.53	84.53	84.53	-1.39%	229,778
Jan 29, 2026	85.00	86.40	85.00	85.72	85.72	0.36%	117,192
Jan 28, 2026	86.20	86.20	85.24	85.41	85.41	-0.59%	137,665
Jan 27, 2026	85.95	86.10	85.28	85.92	85.92	0.35%	182,079
Jan 26, 2026	85.43	86.71	85.42	85.62	85.62	0.34%	253,927
Jan 23, 2026	85.99	85.99	85.07	85.33	85.33	-1.01%	242,024
Jan 22, 2026	85.07	86.81	84.93	86.20	86.20	1.53%	420,295
Jan 21, 2026	84.68	85.12	83.83	84.90	84.90	1.04%	210,574
Jan 20, 2026	84.29	84.91	82.66	84.03	84.03	0.23%	448,859
Jan 19, 2026	84.76	84.76	83.53	83.84	83.84	-1.09%	112,848
Jan 16, 2026	84.25	85.63	84.11	84.76	84.76	0.90%	479,695
Jan 15, 2026	84.00	85.50	83.48	84.00	84.00	0.17%	585,750
Jan 14, 2026	83.20	84.00	83.13	83.86	83.86	1.04%	235,998
Jan 13, 2026	81.61	83.00	80.91	83.00	83.00	1.13%	254,269