OMCIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 6, 2025	44.56	44.56	44.56	44.56	44.56	1.74%
Jun 5, 2025	43.80	43.80	43.80	43.80	43.80	0.18%
Jun 4, 2025	43.72	43.72	43.72	43.72	43.72	0.28%
Jun 3, 2025	43.60	43.60	43.60	43.60	43.60	1.73%
Jun 2, 2025	42.86	42.86	42.86	42.86	42.86	0.56%
May 30, 2025	42.62	42.62	42.62	42.62	42.62	-0.68%
May 29, 2025	42.91	42.91	42.91	42.91	42.91	0.30%
May 28, 2025	42.78	42.78	42.78	42.78	42.78	-1.18%
May 27, 2025	43.29	43.29	43.29	43.29	43.29	2.07%
May 23, 2025	42.41	42.41	42.41	42.41	42.41	0.02%
May 22, 2025	42.40	42.40	42.40	42.40	42.40	-0.54%
May 21, 2025	42.63	42.63	42.63	42.63	42.63	-2.34%
May 20, 2025	43.65	43.65	43.65	43.65	43.65	0.21%
May 19, 2025	43.56	43.56	43.56	43.56	43.56	0.23%
May 16, 2025	43.46	43.46	43.46	43.46	43.46	1.07%
May 15, 2025	43.00	43.00	43.00	43.00	43.00	0.33%
May 14, 2025	42.86	42.86	42.86	42.86	42.86	-0.58%
May 13, 2025	43.11	43.11	43.11	43.11	43.11	0.79%
May 12, 2025	42.77	42.77	42.77	42.77	42.77	3.09%
May 9, 2025	41.49	41.49	41.49	41.49	41.49	0.02%
May 8, 2025	41.48	41.48	41.48	41.48	41.48	1.02%
May 7, 2025	41.06	41.06	41.06	41.06	41.06	0.66%
May 6, 2025	40.79	40.79	40.79	40.79	40.79	-0.32%
May 5, 2025	40.92	40.92	40.92	40.92	40.92	-0.75%
May 2, 2025	41.23	41.23	41.23	41.23	41.23	2.33%
May 1, 2025	40.29	40.29	40.29	40.29	40.29	0.57%
Apr 30, 2025	40.06	40.06	40.06	40.06	40.06	-1.62%
Apr 29, 2025	40.72	40.72	40.72	40.72	40.72	0.25%
Apr 28, 2025	40.62	40.62	40.62	40.62	40.62	0.54%
Apr 25, 2025	40.40	40.40	40.40	40.40	40.40	0.47%
Apr 24, 2025	40.21	40.21	40.21	40.21	40.21	2.79%
Apr 23, 2025	39.12	39.12	39.12	39.12	39.12	2.44%
Apr 22, 2025	38.19	38.19	38.19	38.19	38.19	2.69%
Apr 21, 2025	37.19	37.19	37.19	37.19	37.19	-2.97%
Apr 17, 2025	38.33	38.33	38.33	38.33	38.33	0.29%
Apr 16, 2025	38.22	38.22	38.22	38.22	38.22	-1.27%
Apr 15, 2025	38.71	38.71	38.71	38.71	38.71	0.36%
Apr 14, 2025	38.57	38.57	38.57	38.57	38.57	1.50%
Apr 11, 2025	38.00	38.00	38.00	38.00	38.00	1.36%
Apr 10, 2025	37.49	37.49	37.49	37.49	37.49	-4.34%
Apr 9, 2025	39.19	39.19	39.19	39.19	39.19	9.38%
Apr 8, 2025	35.83	35.83	35.83	35.83	35.83	-2.34%
Apr 7, 2025	36.69	36.69	36.69	36.69	36.69	0.41%
Apr 4, 2025	36.54	36.54	36.54	36.54	36.54	-4.45%
Apr 3, 2025	38.24	38.24	38.24	38.24	38.24	-6.80%
Apr 2, 2025	41.03	41.03	41.03	41.03	41.03	1.74%
Apr 1, 2025	40.33	40.33	40.33	40.33	40.33	0.35%
Mar 31, 2025	40.19	40.19	40.19	40.19	40.19	-0.74%
Mar 28, 2025	40.49	40.49	40.49	40.49	40.49	-2.41%
Mar 27, 2025	41.49	41.49	41.49	41.49	41.49	-1.12%