Omaxe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 12, 2026	75.06	76.23	72.26	72.75	72.75	-2.99%	198,387
Mar 11, 2026	74.51	77.40	74.51	74.99	74.99	0.15%	91,295
Mar 10, 2026	74.10	75.90	74.05	74.88	74.88	2.51%	69,759
Mar 9, 2026	73.02	75.50	72.12	73.05	73.05	-3.70%	39,900
Mar 6, 2026	79.80	80.80	75.16	75.86	75.86	-3.44%	340,547
Mar 5, 2026	75.27	79.00	75.27	78.56	78.56	4.37%	95,669
Mar 4, 2026	76.35	77.69	74.24	75.27	75.27	-4.25%	75,067
Mar 2, 2026	65.55	79.00	65.55	78.61	78.61	-0.54%	235,755
Feb 27, 2026	80.80	80.80	78.22	79.04	79.04	0.30%	55,133
Feb 26, 2026	79.20	80.18	77.80	78.80	78.80	1.56%	72,955
Feb 25, 2026	76.55	78.50	76.30	77.59	77.59	1.36%	55,426
Feb 24, 2026	78.10	78.72	75.20	76.55	76.55	-2.76%	76,792
Feb 23, 2026	78.72	79.73	78.19	78.72	78.72	-0.32%	100,039
Feb 20, 2026	78.01	79.37	78.00	78.97	78.97	0.73%	85,788
Feb 19, 2026	79.05	79.79	77.71	78.40	78.40	-0.23%	109,852
Feb 18, 2026	78.41	79.27	78.20	78.58	78.58	-0.04%	51,150
Feb 17, 2026	77.83	79.49	77.16	78.61	78.61	1.20%	74,595
Feb 16, 2026	77.05	79.81	77.05	77.68	77.68	-1.76%	57,943
Feb 13, 2026	79.32	79.55	78.00	79.07	79.07	-0.63%	94,415
Feb 12, 2026	78.00	81.75	78.00	79.57	79.57	0.48%	266,981
Feb 11, 2026	79.38	80.25	77.21	79.19	79.19	0.44%	190,475
Feb 10, 2026	78.50	80.49	78.00	78.84	78.84	-0.64%	160,301
Feb 9, 2026	79.32	80.09	78.72	79.35	79.35	0.04%	81,089
Feb 6, 2026	77.80	79.53	76.90	79.32	79.32	-0.05%	140,421
Feb 5, 2026	79.00	80.70	78.29	79.36	79.36	0.38%	199,499
Feb 4, 2026	78.40	79.70	77.11	79.06	79.06	2.21%	221,049
Feb 3, 2026	76.20	78.00	73.59	77.35	77.35	2.97%	216,708
Feb 2, 2026	72.90	75.90	71.00	75.12	75.12	3.61%	199,169