Old Mutual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.74	15.74	15.60	15.60	15.60	-0.64%	139
Jan 29, 2026	15.74	15.74	15.70	15.70	15.70	1.62%	2,934
Jan 28, 2026	15.20	15.45	15.20	15.45	15.45	1.31%	38,754
Jan 27, 2026	15.31	15.31	15.25	15.25	15.25	0.33%	89,664
Jan 26, 2026	15.09	15.20	15.09	15.20	15.20	0.26%	9,325
Jan 23, 2026	15.02	15.16	15.02	15.16	15.16	-0.59%	8,943
Jan 22, 2026	15.25	15.25	15.25	15.25	15.25	3.04%	62,208
Jan 21, 2026	14.80	14.80	14.80	14.80	14.80	-0.40%	1
Jan 20, 2026	14.86	14.86	14.86	14.86	14.86	0.27%	1
Jan 19, 2026	14.57	14.82	14.57	14.82	14.82	0.27%	1,907
Jan 16, 2026	14.78	14.78	14.78	14.78	14.78	-0.81%	1
Jan 15, 2026	14.94	14.94	14.86	14.90	14.90	0.27%	62,371
Jan 14, 2026	14.78	14.86	14.78	14.86	14.86	-0.54%	32,242
Jan 13, 2026	14.94	14.94	14.94	14.94	14.94	-1.19%	1
Jan 12, 2026	14.88	15.12	14.88	15.12	15.12	-0.72%	55,080
Jan 9, 2026	15.23	15.23	15.23	15.23	15.23	0.86%	1
Jan 8, 2026	15.10	15.10	15.10	15.10	15.10	-1.56%	1
Jan 7, 2026	15.47	15.47	15.34	15.34	15.34	-0.39%	19,414
Jan 6, 2026	15.40	15.40	15.40	15.40	15.40	2.12%	1
Jan 5, 2026	15.16	15.16	15.08	15.08	15.08	-0.59%	44,003
Jan 2, 2026	15.17	15.17	15.17	15.17	15.17	1.81%	1
Dec 31, 2025	14.90	14.90	14.90	14.90	14.90	0.61%	1
Dec 30, 2025	14.81	14.81	14.81	14.81	14.81	-0.13%	1
Dec 29, 2025	14.77	14.83	14.77	14.83	14.83	1.44%	235,705
Dec 24, 2025	14.62	14.62	14.62	14.62	14.62	-0.68%	1
Dec 23, 2025	14.72	14.72	14.72	14.72	14.72	1.03%	1
Dec 22, 2025	14.57	14.57	14.57	14.57	14.57	-0.48%	1
Dec 19, 2025	14.64	14.64	14.64	14.64	14.64	-0.27%	1
Dec 18, 2025	14.75	14.75	14.68	14.68	14.68	2.37%	50,908
Dec 17, 2025	14.36	14.36	14.32	14.34	14.34	-0.28%	2,434,168
Dec 15, 2025	14.38	14.38	14.38	14.38	14.38	0.56%	1
Dec 12, 2025	14.30	14.30	14.30	14.30	14.30	1.35%	1
Dec 11, 2025	14.11	14.11	14.11	14.11	14.11	0.57%	1
Dec 10, 2025	14.02	14.03	14.02	14.03	14.03	-0.28%	69,680
Dec 9, 2025	14.10	14.10	14.07	14.07	14.07	1.22%	183
Dec 8, 2025	13.81	13.92	13.81	13.90	13.90	-0.36%	31,248
Dec 5, 2025	13.96	13.96	13.95	13.95	13.95	1.38%	75,001
Dec 4, 2025	13.80	13.80	13.74	13.76	13.76	-0.79%	38,217
Dec 3, 2025	13.87	13.87	13.87	13.87	13.87	-0.07%	1
Dec 2, 2025	13.94	13.94	13.88	13.88	13.88	0.14%	5,826
Dec 1, 2025	13.86	13.86	13.86	13.86	13.86	-0.07%	1
Nov 28, 2025	13.86	13.96	13.86	13.87	13.87	-0.43%	44,764
Nov 27, 2025	14.02	14.02	13.93	13.93	13.93	-1.90%	94,522
Nov 26, 2025	14.20	14.20	14.20	14.20	14.20	0.71%	1
Nov 25, 2025	14.09	14.10	14.09	14.10	14.10	2.55%	2,009,430
Nov 24, 2025	13.37	13.75	13.36	13.75	13.75	2.00%	19,027
Nov 21, 2025	13.48	13.48	13.48	13.48	13.48	-1.17%	1
Nov 20, 2025	13.64	13.64	13.64	13.64	13.64	-0.51%	1
Nov 19, 2025	13.49	13.71	13.49	13.71	13.71	0.96%	1,852
Nov 18, 2025	13.58	13.58	13.58	13.58	13.58	-2.16%	1