Omaxe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	128.42	138.89	127.01	136.38	136.38	7.14%	5,607,789
Sep 3, 2026	133.58	135.80	125.51	127.29	127.29	-4.06%	5,734,642
Sep 2, 2026	125.00	136.00	123.38	132.67	132.67	4.65%	29,571,125
Sep 1, 2026	126.00	138.10	116.10	126.77	126.77	1.00%	42,077,140
Aug 31, 2026	131.50	132.69	124.00	125.52	125.52	-4.72%	4,347,484
Aug 28, 2026	112.16	134.30	111.81	131.74	131.74	16.19%	24,953,289
Aug 27, 2026	108.00	115.00	107.21	113.38	113.38	3.67%	4,979,734
Aug 26, 2026	99.71	112.79	99.71	109.37	109.37	9.78%	13,794,990
Aug 25, 2026	101.70	102.95	97.86	99.63	99.63	-2.10%	911,991
Aug 24, 2026	103.06	108.50	100.06	101.77	101.77	-0.76%	2,360,501
Aug 21, 2026	102.03	105.00	101.13	102.55	102.55	-0.59%	1,084,331
Aug 20, 2026	99.58	104.00	99.02	103.16	103.16	3.77%	1,399,624
Aug 19, 2026	103.43	104.00	99.00	99.41	99.41	-2.47%	1,170,450
Aug 18, 2026	100.57	104.80	99.75	101.93	101.93	1.09%	2,278,564
Aug 17, 2026	98.14	103.10	93.70	100.83	100.83	1.70%	3,203,459
Aug 14, 2026	103.00	108.61	95.51	99.14	99.14	0.78%	18,269,128
Aug 13, 2026	89.00	98.37	86.51	98.37	98.37	19.99%	19,398,685
Aug 12, 2026	83.03	83.39	80.80	81.98	81.98	-1.26%	331,510
Aug 11, 2026	84.11	85.41	82.83	83.03	83.03	-2.20%	243,610
Aug 10, 2026	86.45	88.33	83.80	84.90	84.90	-1.79%	347,886
Aug 7, 2026	87.35	91.77	86.00	86.45	86.45	-1.03%	513,579
Aug 6, 2026	85.66	89.00	85.56	87.35	87.35	1.88%	290,880
Aug 5, 2026	88.50	88.50	85.30	85.74	85.74	-2.12%	236,554
Aug 4, 2026	85.49	89.80	85.13	87.60	87.60	2.60%	293,863
Aug 3, 2026	86.16	87.84	84.35	85.38	85.38	-0.91%	201,187
Jul 31, 2026	86.88	87.30	85.39	86.16	86.16	0.62%	199,960
Jul 30, 2026	85.85	87.13	84.95	85.63	85.63	0.12%	214,103
Jul 29, 2026	86.52	88.00	84.83	85.53	85.53	-1.26%	211,957
Jul 28, 2026	89.57	89.93	86.20	86.62	86.62	-3.70%	187,178
Jul 27, 2026	87.52	91.80	87.52	89.95	89.95	2.61%	426,419
Jul 24, 2026	85.25	88.70	85.25	87.66	87.66	0.90%	314,132
Jul 23, 2026	89.65	90.29	86.25	86.88	86.88	-2.93%	303,460
Jul 22, 2026	92.82	92.86	88.89	89.50	89.50	-3.49%	285,756
Jul 21, 2026	92.08	94.62	90.43	92.74	92.74	0.18%	330,328
Jul 20, 2026	93.24	93.74	91.50	92.57	92.57	-0.99%	336,946
Jul 17, 2026	96.50	96.50	92.41	93.50	93.50	-2.90%	378,828
Jul 16, 2026	96.30	96.99	94.55	96.29	96.29	-0.67%	504,240
Jul 15, 2026	99.50	101.00	96.28	96.94	96.94	-0.59%	1,924,874
Jul 14, 2026	90.53	98.37	90.02	97.52	97.52	7.44%	6,367,876
Jul 13, 2026	89.99	92.47	89.41	90.77	90.77	0.32%	825,922
Jul 10, 2026	87.28	94.48	87.07	90.48	90.48	4.12%	3,960,304
Jul 9, 2026	84.75	87.99	84.21	86.90	86.90	2.27%	768,479
Jul 8, 2026	87.00	90.49	83.82	84.97	84.97	-3.74%	2,041,903
Jul 7, 2026	91.00	94.77	86.21	88.27	88.27	-1.81%	6,800,455
Jul 6, 2026	79.30	93.63	79.30	89.90	89.90	13.08%	25,496,915
Jul 3, 2026	78.70	80.60	78.30	79.50	79.50	1.71%	1,064,499
Jul 2, 2026	79.59	80.14	78.00	78.16	78.16	-1.70%	627,023
Jul 1, 2026	81.09	83.70	79.00	79.51	79.51	-1.66%	1,683,333
Jun 30, 2026	85.94	88.90	78.55	80.85	80.85	-4.05%	10,428,455
Jun 29, 2026	77.40	92.97	76.99	84.26	84.26	8.75%	20,412,238