Omaxe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	107.00	108.10	97.25	98.73	98.73	-6.66%	447,417
Oct 22, 2026	107.50	108.00	102.99	105.77	105.77	0.35%	290,967
Oct 21, 2026	115.60	115.75	103.62	105.40	105.40	-8.00%	511,633
Oct 19, 2026	117.25	121.46	112.37	114.56	114.56	0.54%	886,113
Oct 16, 2026	107.01	119.57	104.22	113.94	113.94	4.82%	1,528,915
Oct 15, 2026	105.93	110.00	103.23	108.70	108.70	3.08%	570,866
Oct 14, 2026	101.30	106.70	99.09	105.45	105.45	4.57%	379,830
Oct 13, 2026	100.89	101.80	98.00	100.84	100.84	1.01%	203,048
Oct 12, 2026	98.79	103.90	98.76	99.83	99.83	-0.36%	412,048
Oct 9, 2026	98.95	102.30	98.67	100.19	100.19	1.80%	410,279
Oct 8, 2026	105.80	106.85	96.61	98.42	98.42	-8.03%	534,627
Oct 7, 2026	107.01	108.10	106.31	107.01	107.01	-0.65%	214,830
Oct 6, 2026	107.45	109.20	106.41	107.71	107.71	0.26%	260,401
Oct 5, 2026	109.50	110.25	105.99	107.43	107.43	-1.24%	322,612
Oct 1, 2026	109.50	109.69	105.35	108.78	108.78	-0.89%	343,801
Sep 30, 2026	109.48	113.00	109.13	109.76	109.76	0.26%	497,588
Sep 29, 2026	110.10	112.09	108.46	109.48	109.48	-0.72%	449,814
Sep 28, 2026	110.00	116.04	108.01	110.27	110.27	-6.97%	1,131,311
Sep 25, 2026	118.00	122.70	116.00	118.53	118.53	0.73%	822,641
Sep 24, 2026	122.70	123.77	116.91	117.67	117.67	-4.43%	596,007
Sep 23, 2026	117.00	124.90	114.30	123.13	123.13	5.69%	873,922
Sep 22, 2026	114.00	119.34	114.00	116.50	116.50	2.19%	773,045
Sep 21, 2026	117.50	118.30	113.12	114.00	114.00	-2.82%	573,183
Sep 18, 2026	120.96	123.00	116.41	117.31	117.31	-2.86%	744,348
Sep 17, 2026	116.18	122.37	114.51	120.76	120.76	4.94%	755,723
Sep 16, 2026	118.04	118.90	113.71	115.07	115.07	-2.52%	726,110
Sep 15, 2026	123.03	123.54	116.65	118.04	118.04	-4.79%	801,155
Sep 11, 2026	121.00	126.20	117.51	123.98	123.98	1.27%	1,063,265
Sep 10, 2026	122.85	124.75	121.00	122.42	122.42	0.87%	742,271
Sep 9, 2026	128.90	128.90	120.77	121.36	121.36	-4.88%	1,138,054
Sep 8, 2026	129.11	131.85	126.20	127.58	127.58	-1.73%	799,127
Sep 7, 2026	134.00	136.56	128.39	129.82	129.82	-4.81%	2,495,006
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