Oberweis Micro Cap Fund Institutional Class (OMCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.80
+0.20 (0.27%)
Jul 9, 2026, 8:10 AM EST
OMCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | - | - |
| Jul 7, 2026 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | -3.42% |
| Jul 6, 2026 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 1.06% |
| Jul 2, 2026 | 76.43 | 76.43 | 76.43 | 76.43 | 76.43 | -4.46% |
| Jul 1, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -2.09% |
| Jun 30, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 2.43% |
| Jun 29, 2026 | 79.77 | 79.77 | 79.77 | 79.77 | 79.77 | 2.77% |
| Jun 26, 2026 | 77.62 | 77.62 | 77.62 | 77.62 | 77.62 | -0.68% |
| Jun 25, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.45% |
| Jun 24, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | -0.12% |
| Jun 23, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | -3.41% |
| Jun 22, 2026 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | 1.47% |
| Jun 18, 2026 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 2.69% |
| Jun 17, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.04% |
| Jun 16, 2026 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | -2.00% |
| Jun 15, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | 1.92% |
| Jun 12, 2026 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | 0.50% |
| Jun 11, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 4.68% |
| Jun 10, 2026 | 72.89 | 72.89 | 72.89 | 72.89 | 72.89 | -1.07% |
| Jun 9, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | -0.43% |
| Jun 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 1.86% |
| Jun 5, 2026 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -5.43% |
| Jun 4, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 1.95% |
| Jun 3, 2026 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | -1.32% |
| Jun 2, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 2.90% |
| Jun 1, 2026 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 0.92% |
| May 29, 2026 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | -1.89% |
| May 28, 2026 | 74.95 | 74.95 | 74.95 | 74.95 | 74.95 | -0.43% |
| May 27, 2026 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | -0.24% |
| May 26, 2026 | 75.45 | 75.45 | 75.45 | 75.45 | 75.45 | 2.40% |
| May 22, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 1.59% |
| May 21, 2026 | 72.53 | 72.53 | 72.53 | 72.53 | 72.53 | 0.74% |
| May 20, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.84% |
| May 19, 2026 | 70.70 | 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% |