OMCIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 15, 2025	46.80	46.80	46.80	46.80	46.80	-1.29%
Jul 14, 2025	47.41	47.41	47.41	47.41	47.41	0.62%
Jul 11, 2025	47.12	47.12	47.12	47.12	47.12	-1.34%
Jul 10, 2025	47.76	47.76	47.76	47.76	47.76	-0.04%
Jul 9, 2025	47.78	47.78	47.78	47.78	47.78	1.16%
Jul 8, 2025	47.23	47.23	47.23	47.23	47.23	0.15%
Jul 7, 2025	47.16	47.16	47.16	47.16	47.16	-1.57%
Jul 3, 2025	47.91	47.91	47.91	47.91	47.91	1.48%
Jul 2, 2025	47.21	47.21	47.21	47.21	47.21	1.86%
Jul 1, 2025	46.35	46.35	46.35	46.35	46.35	-0.06%
Jun 30, 2025	46.38	46.38	46.38	46.38	46.38	0.09%
Jun 27, 2025	46.34	46.34	46.34	46.34	46.34	0.19%
Jun 26, 2025	46.25	46.25	46.25	46.25	46.25	1.96%
Jun 25, 2025	45.36	45.36	45.36	45.36	45.36	-0.61%
Jun 24, 2025	45.64	45.64	45.64	45.64	45.64	2.42%
Jun 23, 2025	44.56	44.56	44.56	44.56	44.56	1.53%
Jun 20, 2025	43.89	43.89	43.89	43.89	43.89	-0.05%
Jun 18, 2025	43.91	43.91	43.91	43.91	43.91	0.50%
Jun 17, 2025	43.69	43.69	43.69	43.69	43.69	-1.11%
Jun 16, 2025	44.18	44.18	44.18	44.18	44.18	1.94%
Jun 13, 2025	43.34	43.34	43.34	43.34	43.34	-2.23%
Jun 12, 2025	44.33	44.33	44.33	44.33	44.33	-0.58%
Jun 11, 2025	44.59	44.59	44.59	44.59	44.59	0.02%
Jun 10, 2025	44.58	44.58	44.58	44.58	44.58	-0.22%
Jun 9, 2025	44.68	44.68	44.68	44.68	44.68	0.27%
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%