Omaxe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	77.79	79.80	77.00	77.48	77.48	-0.09%	118,074
Jun 24, 2026	77.48	78.90	76.97	77.55	77.55	0.09%	45,168
Jun 23, 2026	78.45	79.00	77.00	77.48	77.48	-0.79%	59,136
Jun 22, 2026	78.27	79.31	77.46	78.10	78.10	-0.06%	98,799
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