Omax Autos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	116.00	117.24	115.28	116.69	116.69	0.95%	43,335
Feb 17, 2026	115.50	116.95	114.55	115.59	115.59	0.09%	32,776
Feb 16, 2026	117.95	117.95	114.62	115.49	115.49	0.30%	39,352
Feb 13, 2026	118.83	118.83	114.82	115.14	115.14	-3.11%	72,242
Feb 12, 2026	120.00	120.76	116.21	118.83	118.83	-0.34%	32,182
Feb 11, 2026	122.81	122.81	118.76	119.24	119.24	-1.88%	35,256
Feb 10, 2026	122.00	124.68	120.70	121.53	121.53	1.04%	77,010
Feb 9, 2026	122.00	122.00	117.02	120.28	120.28	2.25%	79,110
Feb 6, 2026	118.00	122.50	115.99	117.63	117.63	-0.56%	79,510
Feb 5, 2026	117.75	119.48	114.54	118.29	118.29	1.34%	58,833
Feb 4, 2026	116.80	116.91	111.50	116.73	116.73	1.68%	82,344
Feb 3, 2026	116.99	120.00	112.17	114.80	114.80	1.26%	86,125
Feb 2, 2026	112.95	114.10	108.21	113.37	113.37	2.81%	94,535
Feb 1, 2026	113.35	121.00	105.00	110.27	110.27	-5.65%	193,106
Jan 30, 2026	117.06	121.55	115.01	116.87	116.87	-2.79%	178,854
Jan 29, 2026	125.00	132.00	110.80	120.22	120.22	3.11%	1,524,663
Jan 28, 2026	116.59	116.59	111.63	116.59	116.59	20.00%	260,908
Jan 27, 2026	92.56	98.90	92.56	97.16	97.16	4.45%	32,604
Jan 23, 2026	92.56	94.49	92.35	93.02	93.02	0.01%	38,529
Jan 22, 2026	92.60	94.98	92.55	93.01	93.01	1.92%	26,839
Jan 21, 2026	93.11	93.82	90.51	91.26	91.26	-3.26%	51,318
Jan 20, 2026	97.00	97.66	93.00	94.34	94.34	-1.82%	35,030
Jan 19, 2026	95.88	97.00	93.50	96.09	96.09	0.22%	54,528
Jan 16, 2026	94.80	97.70	93.54	95.88	95.88	2.16%	15,389
Jan 14, 2026	97.00	97.00	93.50	93.85	93.85	-2.55%	18,754
Jan 13, 2026	95.07	96.99	95.07	96.31	96.31	2.07%	19,805
Jan 12, 2026	94.38	95.55	91.90	94.36	94.36	-0.02%	25,984
Jan 9, 2026	95.85	97.46	93.51	94.38	94.38	-1.58%	42,969
Jan 8, 2026	104.70	106.00	94.30	95.90	95.90	-7.15%	131,597
Jan 7, 2026	104.90	105.90	102.50	103.28	103.28	-0.07%	39,255
Jan 6, 2026	103.84	105.20	101.80	103.35	103.35	0.32%	40,403
Jan 5, 2026	109.00	109.00	102.22	103.02	103.02	-4.43%	144,371
Jan 2, 2026	100.28	109.70	100.00	107.79	107.79	8.03%	296,056
Jan 1, 2026	101.40	102.00	99.45	99.78	99.78	-1.12%	21,866
Dec 31, 2025	101.94	102.74	100.09	100.91	100.91	-0.51%	39,099
Dec 30, 2025	101.80	103.79	101.00	101.43	101.43	-0.36%	30,405
Dec 29, 2025	101.95	104.89	101.47	101.80	101.80	0.34%	30,783
Dec 26, 2025	104.48	105.60	100.50	101.45	101.45	-2.41%	105,052
Dec 24, 2025	102.01	105.79	102.01	103.96	103.96	1.33%	96,429
Dec 23, 2025	99.50	105.00	97.68	102.60	102.60	3.70%	89,472
Dec 22, 2025	99.49	100.80	98.35	98.94	98.94	-0.54%	29,807
Dec 19, 2025	100.32	101.88	99.10	99.48	99.48	-0.63%	36,079
Dec 18, 2025	101.66	102.90	98.50	100.11	100.11	-1.52%	56,337
Dec 17, 2025	99.35	103.59	98.43	101.66	101.66	3.10%	83,333
Dec 16, 2025	101.70	101.98	96.38	98.60	98.60	-2.08%	125,509
Dec 15, 2025	99.28	105.75	97.93	100.69	100.69	1.41%	210,230
Dec 12, 2025	93.13	108.90	93.13	99.29	99.29	6.63%	892,511
Dec 11, 2025	88.72	94.40	86.31	93.12	93.12	4.88%	70,228
Dec 10, 2025	88.60	90.00	88.08	88.79	88.79	0.21%	13,234
Dec 9, 2025	86.20	90.00	85.23	88.60	88.60	2.30%	25,641