Omaxe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	77.72	79.20	74.54	75.11	75.11	-3.36%	98,957
May 27, 2026	77.55	79.00	77.30	77.72	77.72	0.23%	61,902
May 26, 2026	77.67	79.50	76.14	77.54	77.54	0.91%	114,246
May 25, 2026	75.51	77.70	73.80	76.84	76.84	3.63%	172,093
May 22, 2026	73.11	74.62	72.98	74.15	74.15	1.34%	109,629
May 21, 2026	77.92	78.50	72.71	73.17	73.17	-4.57%	328,433
May 20, 2026	74.32	79.65	72.98	76.67	76.67	2.49%	196,712
May 19, 2026	75.00	75.95	74.30	74.81	74.81	-0.47%	120,588
May 18, 2026	77.01	77.90	74.33	75.16	75.16	-5.29%	114,764
May 15, 2026	81.50	81.50	78.00	79.36	79.36	-1.58%	138,193
May 14, 2026	81.16	82.78	80.00	80.63	80.63	-0.65%	103,708
May 13, 2026	82.99	83.48	80.80	81.16	81.16	-2.05%	88,880
May 12, 2026	86.39	87.47	82.16	82.86	82.86	-4.30%	87,515
May 11, 2026	89.00	91.40	86.15	86.58	86.58	-2.75%	226,595
May 8, 2026	88.80	93.70	87.00	89.03	89.03	2.30%	662,238
May 7, 2026	84.59	88.56	84.11	87.03	87.03	2.82%	208,286
May 6, 2026	82.70	86.40	82.70	84.64	84.64	0.71%	152,998
May 5, 2026	85.70	85.70	83.40	84.04	84.04	-1.68%	55,028
May 4, 2026	85.63	86.00	83.11	85.48	85.48	1.67%	151,050
Apr 30, 2026	82.54	84.78	80.00	84.08	84.08	1.06%	213,471
Apr 29, 2026	81.99	84.65	79.65	83.20	83.20	2.21%	133,648
Apr 28, 2026	84.01	84.01	80.06	81.40	81.40	-2.14%	52,396
Apr 27, 2026	84.97	84.97	81.70	83.18	83.18	0.05%	90,539
Apr 24, 2026	86.21	87.05	82.10	83.14	83.14	-3.96%	74,536
Apr 23, 2026	82.22	89.00	81.31	86.57	86.57	4.18%	417,767
Apr 22, 2026	81.81	84.80	81.33	83.10	83.10	1.58%	132,860
Apr 21, 2026	78.00	83.00	77.66	81.81	81.81	3.71%	215,096
Apr 20, 2026	79.95	79.95	77.83	78.88	78.88	-0.45%	60,174
Apr 17, 2026	78.80	81.30	77.30	79.24	79.24	1.28%	169,089
Apr 16, 2026	77.25	79.48	76.86	78.24	78.24	0.76%	87,966
Apr 15, 2026	78.10	79.26	76.25	77.65	77.65	0.67%	120,230
Apr 13, 2026	75.95	78.00	74.31	77.13	77.13	0.03%	88,473
Apr 10, 2026	76.00	77.50	76.00	77.11	77.11	1.42%	47,881
Apr 9, 2026	75.00	77.65	73.52	76.03	76.03	1.13%	54,641
Apr 8, 2026	74.40	79.00	73.12	75.18	75.18	4.58%	365,503
Apr 7, 2026	71.25	73.49	71.25	71.89	71.89	-0.11%	82,690
Apr 6, 2026	72.20	72.55	70.70	71.97	71.97	-1.60%	74,076
Apr 2, 2026	68.20	74.33	67.47	73.14	73.14	4.56%	133,670
Apr 1, 2026	65.90	70.29	65.90	69.95	69.95	7.20%	131,418
Mar 30, 2026	66.09	69.00	63.99	65.25	65.25	-3.83%	158,532
Mar 27, 2026	70.00	70.40	67.50	67.85	67.85	-4.50%	198,212
Mar 25, 2026	71.00	72.39	70.01	71.05	71.05	1.28%	125,890
Mar 24, 2026	70.88	71.39	69.00	70.15	70.15	2.48%	186,232
Mar 23, 2026	72.00	72.72	68.00	68.45	68.45	-5.00%	147,505
Mar 20, 2026	71.80	72.90	71.31	72.05	72.05	1.67%	63,001
Mar 19, 2026	70.05	74.41	70.00	70.87	70.87	-1.79%	231,366
Mar 18, 2026	70.00	73.97	69.67	72.16	72.16	-0.29%	284,737
Mar 17, 2026	68.90	80.98	68.90	72.37	72.37	5.51%	2,805,153
Mar 16, 2026	71.00	71.32	67.00	68.59	68.59	-3.96%	185,664
Mar 13, 2026	73.00	73.91	70.05	71.42	71.42	-1.83%	125,954