OMCIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	70.70	70.70	70.70	70.70	-	-0.79%
May 18, 2026	71.26	71.26	71.26	71.26	71.26	-2.53%
May 15, 2026	73.11	73.11	73.11	73.11	73.11	-1.83%
May 14, 2026	74.47	74.47	74.47	74.47	74.47	-0.36%
May 13, 2026	74.74	74.74	74.74	74.74	74.74	0.85%
May 12, 2026	74.11	74.11	74.11	74.11	74.11	-2.00%
May 11, 2026	75.62	75.62	75.62	75.62	75.62	2.08%
May 8, 2026	74.08	74.08	74.08	74.08	74.08	1.15%
May 7, 2026	73.24	73.24	73.24	73.24	73.24	-3.07%
May 6, 2026	75.56	75.56	75.56	75.56	75.56	-0.29%
May 5, 2026	75.78	75.78	75.78	75.78	75.78	2.92%
May 4, 2026	73.63	73.63	73.63	73.63	73.63	-1.11%
May 1, 2026	74.46	74.46	74.46	74.46	74.46	1.65%
Apr 30, 2026	73.25	73.25	73.25	73.25	73.25	3.18%
Apr 29, 2026	70.99	70.99	70.99	70.99	70.99	2.23%
Apr 28, 2026	69.44	69.44	69.44	69.44	69.44	-1.25%
Apr 27, 2026	70.32	70.32	70.32	70.32	70.32	-0.71%
Apr 24, 2026	70.82	70.82	70.82	70.82	70.82	2.44%
Apr 23, 2026	69.13	69.13	69.13	69.13	69.13	-0.27%
Apr 22, 2026	69.32	69.32	69.32	69.32	69.32	0.68%
Apr 21, 2026	68.85	68.85	68.85	68.85	68.85	-0.94%
Apr 20, 2026	69.50	69.50	69.50	69.50	69.50	0.51%
Apr 17, 2026	69.15	69.15	69.15	69.15	69.15	1.56%
Apr 16, 2026	68.09	68.09	68.09	68.09	68.09	0.96%
Apr 15, 2026	67.44	67.44	67.44	67.44	67.44	-0.06%
Apr 14, 2026	67.48	67.48	67.48	67.48	67.48	0.18%
Apr 13, 2026	67.36	67.36	67.36	67.36	67.36	1.71%
Apr 10, 2026	66.23	66.23	66.23	66.23	66.23	0.82%
Apr 9, 2026	65.69	65.69	65.69	65.69	65.69	0.88%
Apr 8, 2026	65.12	65.12	65.12	65.12	65.12	4.18%
Apr 7, 2026	62.51	62.51	62.51	62.51	62.51	1.17%
Apr 6, 2026	61.79	61.79	61.79	61.79	61.79	0.64%
Apr 2, 2026	61.40	61.40	61.40	61.40	61.40	1.91%
Apr 1, 2026	60.25	60.25	60.25	60.25	60.25	1.28%
Mar 31, 2026	59.49	59.49	59.49	59.49	59.49	4.19%
Mar 30, 2026	57.10	57.10	57.10	57.10	57.10	-3.55%
Mar 27, 2026	59.20	59.20	59.20	59.20	59.20	-1.46%
Mar 26, 2026	60.08	60.08	60.08	60.08	60.08	-4.07%
Mar 25, 2026	62.63	62.63	62.63	62.63	62.63	0.59%
Mar 24, 2026	62.26	62.26	62.26	62.26	62.26	2.55%
Mar 23, 2026	60.71	60.71	60.71	60.71	60.71	3.76%
Mar 20, 2026	58.51	58.51	58.51	58.51	58.51	-3.78%
Mar 19, 2026	60.81	60.81	60.81	60.81	60.81	2.18%
Mar 18, 2026	59.51	59.51	59.51	59.51	59.51	-0.17%
Mar 17, 2026	59.61	59.61	59.61	59.61	59.61	0.66%
Mar 16, 2026	59.22	59.22	59.22	59.22	59.22	0.83%
Mar 13, 2026	58.73	58.73	58.73	58.73	58.73	-1.29%
Mar 12, 2026	59.50	59.50	59.50	59.50	59.50	-4.16%
Mar 11, 2026	62.08	62.08	62.08	62.08	62.08	1.12%
Mar 10, 2026	61.39	61.39	61.39	61.39	61.39	1.52%