Old Mutual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	16.73	16.81	16.73	16.81	16.81	1.33%	9,378
Feb 25, 2026	16.41	16.59	16.41	16.59	16.59	0.48%	12,612
Feb 24, 2026	16.51	16.51	16.51	16.51	16.51	1.60%	1
Feb 23, 2026	16.11	16.25	16.11	16.25	16.25	1.12%	126,110
Feb 20, 2026	16.07	16.07	16.07	16.07	16.07	-0.68%	1
Feb 19, 2026	16.27	16.27	16.18	16.18	16.18	-0.31%	12,739
Feb 18, 2026	16.23	16.23	16.23	16.23	16.23	1.44%	1
Feb 17, 2026	16.04	16.05	16.00	16.00	16.00	0.25%	1,944
Feb 16, 2026	15.96	15.96	15.96	15.96	15.96	1.66%	1
Feb 13, 2026	15.70	15.70	15.70	15.70	15.70	-2.30%	1
Feb 12, 2026	16.07	16.07	16.07	16.07	16.07	0.88%	1
Feb 11, 2026	15.93	15.93	15.93	15.93	15.93	-0.62%	90,077
Feb 10, 2026	16.03	16.03	16.03	16.03	16.03	0.82%	1
Feb 9, 2026	15.84	15.90	15.84	15.90	15.90	0.95%	1,847
Feb 6, 2026	15.71	15.75	15.71	15.75	15.75	0.70%	10,234
Feb 5, 2026	15.64	15.64	15.64	15.64	15.64	0.77%	1
Feb 4, 2026	15.37	15.52	15.36	15.52	15.52	-1.59%	1,978
Feb 3, 2026	15.82	15.87	15.74	15.77	15.77	0.83%	1,287,385
Feb 2, 2026	15.53	15.64	15.53	15.64	15.64	0.26%	754,736
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