OM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2025	0.76	0.76	0.72	0.72	0.72	-3.36%	36,600
Oct 24, 2025	0.74	0.75	0.73	0.75	0.75	-1.97%	79,600
Oct 23, 2025	0.74	0.76	0.74	0.76	0.76	-1.30%	68,300
Oct 22, 2025	0.74	0.79	0.74	0.77	0.77	-	10,700
Oct 21, 2025	0.73	0.77	0.73	0.77	0.77	0.65%	21,000
Oct 17, 2025	0.76	0.77	0.76	0.77	0.77	3.38%	2,100
Oct 16, 2025	0.76	0.76	0.73	0.74	0.74	-7.50%	66,400
Oct 15, 2025	0.80	0.80	0.77	0.80	0.80	-0.62%	13,200
Oct 10, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	43,900
Oct 9, 2025	0.80	0.80	0.78	0.80	0.80	0.63%	20,200
Oct 8, 2025	0.79	0.80	0.78	0.80	0.80	1.92%	42,300
Oct 7, 2025	0.74	0.79	0.74	0.78	0.78	-1.27%	25,400
Oct 6, 2025	0.75	0.79	0.75	0.79	0.79	-	16,100
Oct 3, 2025	0.75	0.79	0.75	0.79	0.79	-	8,100
Oct 2, 2025	0.77	0.79	0.76	0.79	0.79	-	15,700
Sep 25, 2025	0.77	0.79	0.77	0.79	0.79	0.64%	5,100
Sep 24, 2025	0.74	0.79	0.74	0.79	0.79	-	300
Sep 23, 2025	0.79	0.79	0.79	0.79	0.79	4.67%	500
Sep 22, 2025	0.77	0.77	0.75	0.75	0.75	-3.23%	37,000
Sep 18, 2025	0.77	0.78	0.77	0.78	0.78	1.31%	2,400
Sep 17, 2025	0.74	0.77	0.74	0.77	0.77	0.66%	42,300
Sep 12, 2025	0.73	0.76	0.73	0.76	0.76	-	6,600
Sep 11, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	100
Sep 10, 2025	0.73	0.76	0.73	0.76	0.76	0.67%	2,500
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