Old Mutual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	13.88	13.88	13.88	13.88	13.88	3.12%	1
Nov 14, 2025	13.46	13.46	13.46	13.46	13.46	-1.61%	1
Nov 13, 2025	13.68	13.68	13.68	13.68	13.68	0.59%	1
Nov 12, 2025	13.60	13.60	13.60	13.60	13.60	2.49%	1
Nov 11, 2025	13.27	13.27	13.27	13.27	13.27	-	1
Nov 10, 2025	13.27	13.27	13.27	13.27	13.27	-1.41%	1
Nov 7, 2025	13.32	13.46	13.32	13.46	13.46	0.45%	132,673
Nov 6, 2025	13.51	13.51	13.40	13.40	13.40	-0.89%	16,169
Nov 5, 2025	13.49	13.52	13.49	13.52	13.52	1.12%	40,006
Nov 4, 2025	13.30	13.37	13.30	13.37	13.37	-0.59%	88,470
Nov 3, 2025	13.51	13.51	13.45	13.45	13.45	-0.74%	159
Oct 31, 2025	13.55	13.55	13.55	13.55	13.55	-0.37%	1
Oct 30, 2025	13.60	13.60	13.60	13.60	13.60	-1.38%	1
Oct 29, 2025	13.79	13.79	13.79	13.79	13.79	-2.54%	1
Oct 28, 2025	14.24	14.24	14.11	14.15	14.15	1.80%	49,306
Oct 27, 2025	13.90	13.90	13.90	13.90	13.90	-0.36%	1
Oct 24, 2025	14.01	14.01	13.95	13.95	13.95	-1.20%	27,001