Om Freight Forwarders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	89.01	94.00	89.01	90.18	90.18	-0.50%	72,699
Feb 12, 2026	92.95	92.95	90.38	90.63	90.63	-0.77%	18,640
Feb 11, 2026	92.97	93.43	91.07	91.33	91.33	-0.32%	29,342
Feb 10, 2026	92.05	93.00	91.22	91.62	91.62	-0.66%	17,285
Feb 9, 2026	90.00	93.95	90.00	92.23	92.23	0.39%	238,509
Feb 6, 2026	91.85	93.00	90.00	91.87	91.87	0.02%	22,752
Feb 5, 2026	95.88	95.88	91.00	91.85	91.85	-2.28%	26,629
Feb 4, 2026	93.75	95.00	92.02	93.99	93.99	0.26%	20,866
Feb 3, 2026	92.00	96.00	89.91	93.75	93.75	2.93%	83,811
Feb 2, 2026	90.54	91.90	89.58	91.08	91.08	0.87%	13,399
Feb 1, 2026	90.00	92.88	89.50	90.29	90.29	-1.64%	23,434
Jan 30, 2026	90.10	93.00	89.60	91.80	91.80	1.21%	31,176
Jan 29, 2026	89.00	91.79	89.00	90.70	90.70	0.18%	34,305
Jan 28, 2026	90.22	92.89	81.30	90.54	90.54	0.37%	49,955
Jan 27, 2026	90.05	92.15	88.91	90.21	90.21	-1.14%	23,665
Jan 23, 2026	94.89	94.89	90.90	91.25	91.25	-3.11%	23,937
Jan 22, 2026	92.18	95.50	90.00	94.18	94.18	3.24%	49,657
Jan 21, 2026	94.99	95.57	90.00	91.22	91.22	-3.50%	63,984
Jan 20, 2026	98.00	99.19	94.00	94.53	94.53	-4.63%	69,979
Jan 19, 2026	99.99	101.50	98.00	99.12	99.12	-0.63%	115,601
Jan 16, 2026	95.00	101.00	95.00	99.75	99.75	4.25%	871,659
Jan 14, 2026	93.93	96.99	92.00	95.68	95.68	2.77%	88,648
Jan 13, 2026	90.58	93.80	89.56	93.10	93.10	3.43%	46,392
Jan 12, 2026	88.50	91.06	87.51	90.01	90.01	-0.29%	48,267
Jan 9, 2026	91.00	91.80	87.61	90.27	90.27	-0.70%	40,119
Jan 8, 2026	91.70	92.96	90.05	90.91	90.91	-0.86%	36,243
Jan 7, 2026	91.99	92.68	91.50	91.70	91.70	-0.20%	24,364
Jan 6, 2026	94.05	94.50	91.10	91.88	91.88	-0.49%	38,043
Jan 5, 2026	90.75	96.50	90.75	92.33	92.33	-2.43%	41,359
Jan 2, 2026	94.20	95.35	92.75	94.63	94.63	1.01%	55,941
Jan 1, 2026	94.10	96.24	93.35	93.68	93.68	-1.84%	65,473
Dec 31, 2025	95.25	96.45	93.61	95.44	95.44	1.14%	78,875
Dec 30, 2025	95.77	96.28	94.11	94.36	94.36	-1.47%	28,564
Dec 29, 2025	96.00	99.00	95.50	95.77	95.77	-1.35%	177,182
Dec 26, 2025	95.50	100.80	95.00	97.08	97.08	-0.11%	197,712
Dec 24, 2025	95.90	98.99	93.05	97.19	97.19	0.96%	97,720
Dec 23, 2025	95.00	99.70	94.01	96.27	96.27	0.48%	222,821
Dec 22, 2025	95.48	97.45	93.08	95.81	95.81	1.90%	151,567
Dec 19, 2025	89.02	94.99	89.02	94.02	94.02	3.74%	400,328
Dec 18, 2025	90.95	91.40	89.12	90.63	90.63	0.54%	46,339
Dec 17, 2025	89.01	93.61	89.01	90.14	90.14	-0.62%	119,378
Dec 16, 2025	89.21	91.10	89.21	90.70	90.70	1.66%	28,725
Dec 15, 2025	88.11	90.96	88.11	89.22	89.22	0.35%	25,571
Dec 12, 2025	90.83	91.25	88.45	88.91	88.91	-1.63%	30,132
Dec 11, 2025	90.00	91.59	90.00	90.38	90.38	-1.74%	16,476
Dec 10, 2025	91.00	93.01	88.81	91.98	91.98	0.65%	56,760
Dec 9, 2025	87.39	92.00	85.10	91.39	91.39	4.58%	72,741
Dec 8, 2025	89.07	90.44	86.00	87.39	87.39	-2.39%	46,970
Dec 5, 2025	90.12	90.59	89.05	89.53	89.53	-0.65%	21,221
Dec 4, 2025	90.70	91.99	89.99	90.12	90.12	-0.89%	38,214