Oberweis Micro Cap Institutional (OMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
52.23
+0.14 (0.27%)
Sep 5, 2025, 4:00 PM EDT
OMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 10, 2025 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | -0.21% |
| Sep 9, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.34% |
| Sep 8, 2025 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | 0.23% |
| Sep 5, 2025 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | 0.27% |
| Sep 4, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 1.62% |
| Sep 3, 2025 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | -0.47% |
| Sep 2, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.09% |
| Aug 29, 2025 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | -0.84% |
| Aug 28, 2025 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.65% |
| Aug 27, 2025 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 0.60% |
| Aug 26, 2025 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | 1.25% |
| Aug 25, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | -0.97% |
| Aug 22, 2025 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | 3.83% |
| Aug 21, 2025 | 49.81 | 49.81 | 49.81 | 49.81 | 49.81 | 0.81% |
| Aug 20, 2025 | 49.41 | 49.41 | 49.41 | 49.41 | 49.41 | -0.46% |
| Aug 19, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -2.07% |
| Aug 18, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | 1.62% |
| Aug 15, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.06% |
| Aug 14, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -1.35% |
| Aug 13, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 1.10% |
| Aug 12, 2025 | 49.98 | 49.98 | 49.98 | 49.98 | 49.98 | 3.71% |
| Aug 11, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.17% |
| Aug 8, 2025 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | 0.25% |
| Aug 7, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 0.04% |
| Aug 6, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | -0.44% |
| Aug 5, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.18 | -0.17% |
| Aug 4, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 2.57% |
| Aug 1, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | -2.18% |
| Jul 31, 2025 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | 1.16% |
| Jul 30, 2025 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | 0.08% |
| Jul 29, 2025 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.44% |
| Jul 28, 2025 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 0.34% |
| Jul 25, 2025 | 47.56 | 47.56 | 47.56 | 47.56 | 47.56 | 0.93% |
| Jul 24, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | 47.12 | -0.95% |
| Jul 23, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | 1.69% |
| Jul 22, 2025 | 46.78 | 46.78 | 46.78 | 46.78 | 46.78 | -0.26% |
| Jul 21, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 46.90 | -0.17% |
| Jul 18, 2025 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | -0.63% |
| Jul 17, 2025 | 47.28 | 47.28 | 47.28 | 47.28 | 47.28 | 0.49% |
| Jul 16, 2025 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | 0.53% |
| 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% |