OMSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 13, 2026	31.83	31.83	31.83	31.83	31.83	-
Feb 12, 2026	31.83	31.83	31.83	31.83	31.83	-1.21%
Feb 11, 2026	32.22	32.22	32.22	32.22	32.22	0.09%
Feb 10, 2026	32.19	32.19	32.19	32.19	32.19	-0.31%
Feb 9, 2026	32.29	32.29	32.29	32.29	32.29	0.50%
Feb 6, 2026	32.13	32.13	32.13	32.13	32.13	1.94%
Feb 5, 2026	31.52	31.52	31.52	31.52	31.52	-1.28%
Feb 4, 2026	31.93	31.93	31.93	31.93	31.93	-0.78%
Feb 3, 2026	32.18	32.18	32.18	32.18	32.18	-0.98%
Feb 2, 2026	32.50	32.50	32.50	32.50	32.50	0.37%
Jan 30, 2026	32.38	32.38	32.38	32.38	32.38	-0.43%
Jan 29, 2026	32.52	32.52	32.52	32.52	32.52	-0.03%
Jan 28, 2026	32.53	32.53	32.53	32.53	32.53	-0.12%
Jan 27, 2026	32.57	32.57	32.57	32.57	32.57	0.43%
Jan 26, 2026	32.43	32.43	32.43	32.43	32.43	0.56%
Jan 23, 2026	32.25	32.25	32.25	32.25	32.25	0.09%
Jan 22, 2026	32.22	32.22	32.22	32.22	32.22	0.72%
Jan 21, 2026	31.99	31.99	31.99	31.99	31.99	1.04%
Jan 20, 2026	31.66	31.66	31.66	31.66	31.66	-2.25%
Jan 16, 2026	32.39	32.39	32.39	32.39	32.39	0.03%
Jan 15, 2026	32.38	32.38	32.38	32.38	32.38	0.28%
Jan 14, 2026	32.29	32.29	32.29	32.29	32.29	-0.68%
Jan 13, 2026	32.51	32.51	32.51	32.51	32.51	-0.31%
Jan 12, 2026	32.61	32.61	32.61	32.61	32.61	0.09%
Jan 9, 2026	32.58	32.58	32.58	32.58	32.58	0.56%
Jan 8, 2026	32.40	32.40	32.40	32.40	32.40	-0.18%
Jan 7, 2026	32.46	32.46	32.46	32.46	32.46	-0.22%
Jan 6, 2026	32.53	32.53	32.53	32.53	32.53	0.62%
Jan 5, 2026	32.33	32.33	32.33	32.33	32.33	0.59%
Jan 2, 2026	32.14	32.14	32.14	32.14	32.14	0.31%
Dec 31, 2025	32.04	32.04	32.04	32.04	32.04	-0.74%
Dec 30, 2025	32.28	32.28	32.28	32.28	32.28	-0.06%
Dec 29, 2025	32.30	32.30	32.30	32.30	32.30	-0.37%
Dec 26, 2025	32.42	32.42	32.42	32.42	32.42	0.03%
Dec 24, 2025	32.41	32.41	32.41	32.41	32.41	0.22%
Dec 23, 2025	32.34	32.34	32.34	32.34	32.34	0.56%
Dec 22, 2025	32.16	32.16	32.16	32.16	32.16	0.82%
Dec 19, 2025	31.90	31.90	31.90	31.90	31.90	0.82%
Dec 18, 2025	31.64	31.64	31.64	31.64	31.64	-3.89%
Dec 17, 2025	31.42	31.42	31.42	32.92	31.42	-1.17%
Dec 16, 2025	31.79	31.79	31.79	33.31	31.79	-0.18%
Dec 15, 2025	31.85	31.85	31.85	33.37	31.85	-0.30%
Dec 12, 2025	31.94	31.94	31.94	33.47	31.94	-1.21%
Dec 11, 2025	32.33	32.33	32.33	33.88	32.33	0.03%
Dec 10, 2025	32.32	32.32	32.32	33.87	32.32	0.65%
Dec 9, 2025	32.11	32.11	32.11	33.65	32.11	-0.30%
Dec 8, 2025	32.21	32.21	32.21	33.75	32.21	-0.18%
Dec 5, 2025	32.27	32.27	32.27	33.81	32.27	0.15%
Dec 4, 2025	32.22	32.22	32.22	33.76	32.22	0.15%
Dec 3, 2025	32.17	32.17	32.17	33.71	32.17	0.15%