Omaxe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	77.80	80.00	77.59	78.15	78.15	0.37%	84,090
Jun 18, 2026	77.55	80.49	77.55	77.86	77.86	0.99%	130,076
Jun 17, 2026	79.00	79.34	76.56	77.10	77.10	-2.28%	90,849
Jun 16, 2026	78.40	82.20	78.01	78.90	78.90	0.64%	437,823
Jun 15, 2026	77.00	82.80	76.72	78.40	78.40	3.21%	654,979
Jun 12, 2026	76.99	79.00	75.11	75.96	75.96	2.23%	459,192
Jun 11, 2026	74.56	80.99	73.60	74.30	74.30	-0.38%	5,234,017
Jun 10, 2026	75.90	75.90	73.90	74.58	74.58	-0.15%	43,374
Jun 9, 2026	75.00	77.00	73.78	74.69	74.69	1.52%	32,316
Jun 8, 2026	74.40	77.33	73.12	73.57	73.57	-1.97%	32,706
Jun 5, 2026	76.36	77.09	74.55	75.05	75.05	-0.73%	65,975
Jun 4, 2026	76.10	77.50	74.51	75.60	75.60	-0.83%	123,174
Jun 3, 2026	75.40	76.66	74.83	76.23	76.23	-0.82%	45,980
Jun 2, 2026	73.41	79.90	72.55	76.86	76.86	3.20%	109,330
Jun 1, 2026	75.25	76.49	73.16	74.48	74.48	-0.84%	40,607
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