OMSOX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 8, 2026	32.69	32.69	32.69	32.69	32.69	-0.24%
Jul 7, 2026	32.77	32.77	32.77	32.77	32.77	-0.36%
Jul 6, 2026	32.89	32.89	32.89	32.89	32.89	0.67%
Jul 2, 2026	32.67	32.67	32.67	32.67	32.67	-0.09%
Jul 1, 2026	32.70	32.70	32.70	32.70	32.70	-0.61%
Jun 30, 2026	32.90	32.90	32.90	32.90	32.90	1.01%
Jun 29, 2026	32.57	32.57	32.57	32.57	32.57	0.90%
Jun 25, 2026	32.28	32.28	32.28	32.28	32.28	0.56%
Jun 24, 2026	32.10	32.10	32.10	32.10	32.10	-0.09%
Jun 23, 2026	32.13	32.13	32.13	32.13	32.13	-1.86%
Jun 22, 2026	32.74	32.74	32.74	32.74	32.74	-0.49%
Jun 18, 2026	32.90	32.90	32.90	32.90	32.90	1.45%
Jun 17, 2026	32.43	32.43	32.43	32.43	32.43	-1.16%
Jun 16, 2026	32.81	32.81	32.81	32.81	32.81	-0.70%
Jun 15, 2026	33.04	33.04	33.04	33.04	33.04	2.16%
Jun 12, 2026	32.34	32.34	32.34	32.34	32.34	0.56%
Jun 11, 2026	32.16	32.16	32.16	32.16	32.16	2.23%
Jun 10, 2026	31.46	31.46	31.46	31.46	31.46	-1.60%
Jun 9, 2026	31.97	31.97	31.97	31.97	31.97	-0.16%
Jun 8, 2026	32.02	32.02	32.02	32.02	32.02	0.60%
Jun 5, 2026	31.83	31.83	31.83	31.83	31.83	-2.84%
Jun 4, 2026	32.76	32.76	32.76	32.76	32.76	0.34%
Jun 3, 2026	32.65	32.65	32.65	32.65	32.65	-0.52%
Jun 2, 2026	32.82	32.82	32.82	32.82	32.82	0.15%
Jun 1, 2026	32.77	32.77	32.77	32.77	32.77	0.03%
May 29, 2026	32.76	32.76	32.76	32.76	32.76	-0.06%
May 28, 2026	32.78	32.78	32.78	32.78	32.78	0.43%
May 27, 2026	32.64	32.64	32.64	32.64	32.64	-0.09%
May 26, 2026	32.67	32.67	32.67	32.67	32.67	0.46%
May 22, 2026	32.52	32.52	32.52	32.52	32.52	0.18%
May 21, 2026	32.46	32.46	32.46	32.46	32.46	0.03%
May 20, 2026	32.45	32.45	32.45	32.45	32.45	1.12%
May 19, 2026	32.09	32.09	32.09	32.09	32.09	-0.83%
May 18, 2026	32.36	32.36	32.36	32.36	32.36	-0.31%
May 15, 2026	32.46	32.46	32.46	32.46	32.46	-1.16%
May 14, 2026	32.84	32.84	32.84	32.84	32.84	0.67%
May 13, 2026	32.62	32.62	32.62	32.62	32.62	0.90%
May 12, 2026	32.33	32.33	32.33	32.33	32.33	-0.19%
May 11, 2026	32.39	32.39	32.39	32.39	32.39	0.09%
May 8, 2026	32.36	32.36	32.36	32.36	32.36	1.00%
May 7, 2026	32.04	32.04	32.04	32.04	32.04	-0.53%
May 6, 2026	32.21	32.21	32.21	32.21	32.21	1.71%
May 5, 2026	31.67	31.67	31.67	31.67	31.67	0.99%
May 4, 2026	31.36	31.36	31.36	31.36	31.36	-0.41%
May 1, 2026	31.49	31.49	31.49	31.49	31.49	0.45%
Apr 30, 2026	31.35	31.35	31.35	31.35	31.35	0.87%
Apr 29, 2026	31.08	31.08	31.08	31.08	31.08	-0.16%
Apr 28, 2026	31.13	31.13	31.13	31.13	31.13	-0.67%
Apr 27, 2026	31.34	31.34	31.34	31.34	31.34	0.19%
Apr 24, 2026	31.28	31.28	31.28	31.28	31.28	0.81%