OM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2025	0.75	0.75	0.75	0.75	0.75	-	4,200
Sep 3, 2025	0.75	0.75	0.75	0.75	0.75	-	2,200
Sep 2, 2025	0.75	0.75	0.75	0.75	0.75	-	63,600
Aug 29, 2025	0.75	0.75	0.74	0.75	0.75	-	38,400
Aug 28, 2025	0.75	0.76	0.74	0.75	0.75	1.35%	75,600
Aug 27, 2025	0.74	0.75	0.71	0.74	0.74	4.23%	22,700
Aug 26, 2025	0.74	0.74	0.71	0.71	0.71	-4.05%	13,600
Aug 25, 2025	0.75	0.75	0.72	0.74	0.74	-1.33%	50,900
Aug 22, 2025	0.72	0.75	0.71	0.75	0.75	1.35%	56,000
Aug 21, 2025	0.73	0.76	0.72	0.74	0.74	-	40,300
Aug 20, 2025	0.76	0.78	0.74	0.74	0.74	-6.33%	129,100
Aug 19, 2025	0.80	0.81	0.75	0.79	0.79	-2.47%	71,600
Aug 18, 2025	0.78	0.81	0.78	0.81	0.81	2.53%	19,900
Aug 15, 2025	0.80	0.81	0.79	0.79	0.79	-5.95%	24,900
Aug 13, 2025	0.84	0.84	0.84	0.84	0.84	-	10,000
Aug 12, 2025	0.80	0.84	0.80	0.84	0.84	2.44%	4,100
Aug 11, 2025	0.82	0.84	0.79	0.82	0.82	-3.53%	100,500
Aug 8, 2025	0.85	0.85	0.85	0.85	0.85	2.41%	1,000
Aug 6, 2025	0.82	0.83	0.82	0.83	0.83	-2.35%	12,000
Aug 5, 2025	0.86	0.86	0.82	0.85	0.85	-1.73%	9,200
Aug 1, 2025	0.86	0.87	0.85	0.87	0.87	-0.57%	9,700
Jul 31, 2025	0.86	0.87	0.86	0.87	0.87	-	6,700
Jul 30, 2025	0.86	0.87	0.85	0.87	0.87	-1.69%	6,500
Jul 29, 2025	0.86	0.89	0.86	0.89	0.89	1.14%	8,400
Jul 25, 2025	0.85	0.88	0.85	0.88	0.88	-1.69%	2,200
Jul 24, 2025	0.89	0.89	0.89	0.89	0.89	1.71%	13,000
Jul 23, 2025	0.88	0.88	0.85	0.88	0.88	-0.57%	14,600
Jul 22, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	19,000
Jul 21, 2025	0.87	0.90	0.87	0.90	0.90	2.27%	30,500
Jul 18, 2025	0.88	0.88	0.86	0.88	0.88	-1.12%	36,200
Jul 17, 2025	0.89	0.90	0.89	0.89	0.89	0.56%	10,900
Jul 16, 2025	0.87	0.89	0.84	0.89	0.89	2.91%	64,000
Jul 15, 2025	0.85	0.87	0.84	0.86	0.86	1.78%	33,200
Jul 14, 2025	0.84	0.85	0.84	0.85	0.85	1.20%	5,000
Jul 11, 2025	0.81	0.84	0.81	0.84	0.84	3.09%	42,400
Jul 10, 2025	0.79	0.81	0.79	0.81	0.81	3.85%	63,700
Jul 9, 2025	0.78	0.78	0.78	0.78	0.78	-	5,500
Jul 8, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	1,000
Jul 7, 2025	0.78	0.79	0.78	0.79	0.79	3.97%	55,600
Jul 4, 2025	0.77	0.77	0.75	0.76	0.76	0.67%	51,800
Jul 3, 2025	0.76	0.77	0.75	0.75	0.75	-1.96%	118,400
Jul 2, 2025	0.77	0.77	0.77	0.77	0.77	-	3,000
Jul 1, 2025	0.72	0.77	0.72	0.77	0.77	-0.65%	37,400
Jun 30, 2025	0.75	0.77	0.75	0.77	0.77	3.36%	46,000
Jun 26, 2025	0.74	0.75	0.72	0.75	0.75	-0.67%	92,800
Jun 25, 2025	0.78	0.78	0.75	0.75	0.75	-5.06%	54,800
Jun 24, 2025	0.76	0.79	0.76	0.79	0.79	1.28%	10,600
Jun 23, 2025	0.78	0.78	0.78	0.78	0.78	-	1,100
Jun 20, 2025	0.76	0.78	0.76	0.78	0.78	-	39,700
Jun 18, 2025	0.78	0.81	0.78	0.78	0.78	-3.11%	56,700