OM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.84	0.85	0.80	0.85	0.85	-6.11%	59,800
Feb 5, 2026	0.84	0.90	0.84	0.90	0.90	-	10,600
Feb 3, 2026	0.85	0.90	0.85	0.90	0.90	-	16,900
Jan 30, 2026	0.83	0.90	0.83	0.90	0.90	2.86%	5,700
Jan 29, 2026	0.83	0.88	0.83	0.88	0.88	4.79%	5,000
Jan 28, 2026	0.84	0.89	0.84	0.84	0.84	-7.22%	13,300
Jan 27, 2026	0.88	0.90	0.88	0.90	0.90	-	143,200
Jan 26, 2026	0.86	0.90	0.85	0.90	0.90	-	17,600
Jan 21, 2026	0.84	0.90	0.84	0.90	0.90	-1.10%	8,200
Jan 20, 2026	0.85	0.91	0.85	0.91	0.91	1.11%	65,000
Jan 16, 2026	0.90	0.91	0.90	0.90	0.90	-	15,500
Jan 15, 2026	0.91	0.91	0.88	0.90	0.90	2.27%	1,200
Jan 14, 2026	0.88	0.91	0.88	0.88	0.88	-3.30%	42,400
Jan 13, 2026	0.92	0.92	0.88	0.91	0.91	-	19,400
Jan 12, 2026	0.88	0.94	0.88	0.91	0.91	4.60%	121,900
Jan 9, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	33,400
Jan 8, 2026	0.81	0.89	0.81	0.88	0.88	11.39%	140,800
Jan 7, 2026	0.77	0.79	0.77	0.79	0.79	-	50,800
Jan 6, 2026	0.76	0.80	0.75	0.79	0.79	3.95%	76,800
Jan 5, 2026	0.75	0.76	0.71	0.76	0.76	-	5,600
Dec 30, 2025	0.74	0.77	0.74	0.76	0.76	-0.65%	129,200
Dec 26, 2025	0.74	0.77	0.74	0.77	0.77	1.32%	5,100
Dec 24, 2025	0.76	0.76	0.73	0.76	0.76	-	12,900
Dec 23, 2025	0.76	0.76	0.70	0.76	0.76	6.34%	10,700
Dec 22, 2025	0.70	0.78	0.70	0.71	0.71	1.43%	151,200
Dec 17, 2025	0.69	0.70	0.65	0.70	0.70	-1.41%	23,200
Dec 12, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	1,000
Dec 11, 2025	0.70	0.70	0.70	0.70	0.70	-3.45%	10,000
Dec 9, 2025	0.69	0.73	0.69	0.73	0.73	2.11%	13,100
Dec 4, 2025	0.70	0.71	0.69	0.71	0.71	-	38,100
Dec 3, 2025	0.71	0.71	0.69	0.71	0.71	-	86,900
Dec 2, 2025	0.70	0.71	0.69	0.71	0.71	-	37,300
Dec 1, 2025	0.70	0.71	0.69	0.71	0.71	0.71%	30,100
Nov 28, 2025	0.69	0.71	0.69	0.71	0.71	-0.70%	21,000
Nov 27, 2025	0.69	0.71	0.69	0.71	0.71	-	24,900
Nov 26, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	7,700
Nov 25, 2025	0.71	0.71	0.69	0.71	0.71	2.17%	20,100
Nov 24, 2025	0.70	0.70	0.69	0.69	0.69	-2.82%	31,800
Nov 20, 2025	0.70	0.71	0.70	0.71	0.71	-0.70%	31,200
Nov 19, 2025	0.71	0.72	0.70	0.72	0.72	-	35,300
Nov 18, 2025	0.71	0.72	0.70	0.72	0.72	1.42%	50,300
Nov 17, 2025	0.71	0.71	0.71	0.71	0.71	1.44%	30,000
Nov 14, 2025	0.73	0.73	0.70	0.70	0.70	-6.71%	220,300
Nov 13, 2025	0.75	0.77	0.72	0.75	0.75	-1.32%	44,300
Nov 11, 2025	0.73	0.76	0.73	0.76	0.76	0.67%	23,900
Nov 7, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	4,500
Nov 5, 2025	0.75	0.75	0.75	0.75	0.75	-	100
Nov 3, 2025	0.72	0.75	0.72	0.75	0.75	-	4,600
Oct 30, 2025	0.76	0.76	0.75	0.75	0.75	-	1,500
Oct 29, 2025	0.71	0.75	0.71	0.75	0.75	2.76%	26,000