Om Freight Forwarders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	82.87	86.19	81.00	85.03	85.03	4.73%	72,012
Jun 19, 2026	82.00	82.98	81.03	81.19	81.19	-0.64%	10,692
Jun 18, 2026	80.10	83.39	80.10	81.71	81.71	-0.72%	9,219
Jun 17, 2026	82.84	84.29	82.25	82.30	82.30	-0.65%	4,843
Jun 16, 2026	82.20	84.44	82.00	82.84	82.84	-1.42%	10,870
Jun 15, 2026	83.15	84.90	81.61	84.03	84.03	2.29%	24,288
Jun 12, 2026	80.20	83.51	80.20	82.15	82.15	0.06%	10,188
Jun 11, 2026	82.45	83.50	76.30	82.10	82.10	-0.42%	41,744
Jun 10, 2026	82.95	83.95	81.24	82.45	82.45	1.49%	17,613
Jun 9, 2026	82.92	82.92	80.49	81.24	81.24	-0.29%	11,825
Jun 8, 2026	82.00	82.95	80.50	81.48	81.48	-0.84%	8,159
Jun 5, 2026	84.01	84.58	81.02	82.17	82.17	-1.50%	19,829
Jun 4, 2026	83.23	85.12	82.50	83.42	83.42	0.23%	12,475
Jun 3, 2026	81.80	84.07	81.80	83.23	83.23	-0.75%	35,149
Jun 2, 2026	85.05	85.25	83.53	83.86	83.86	0.23%	22,105
Jun 1, 2026	85.00	86.56	83.06	83.67	83.67	-0.66%	17,189
May 29, 2026	84.70	89.00	82.00	84.23	84.23	-2.49%	38,517
May 27, 2026	89.10	89.10	84.50	86.38	86.38	-1.08%	39,301
May 26, 2026	87.97	89.91	85.85	87.32	87.32	0.41%	16,162
May 25, 2026	89.82	90.49	85.00	86.96	86.96	-2.36%	80,901
May 22, 2026	88.71	90.59	88.00	89.06	89.06	-0.84%	7,356
May 21, 2026	89.85	93.00	88.51	89.81	89.81	-0.04%	23,916
May 20, 2026	86.95	95.00	84.05	89.85	89.85	3.10%	69,206
May 19, 2026	84.92	89.00	84.92	87.15	87.15	1.09%	15,102
May 18, 2026	87.20	87.89	85.05	86.21	86.21	-3.44%	14,355
May 15, 2026	89.00	90.50	88.00	89.28	89.28	0.04%	20,187
May 14, 2026	91.55	93.89	88.00	89.24	89.24	-0.52%	257,082
May 13, 2026	88.00	92.40	81.00	89.71	89.71	6.75%	228,755
May 12, 2026	87.40	89.90	83.20	84.04	84.04	-3.39%	30,209
May 11, 2026	89.00	89.66	86.23	86.99	86.99	-1.61%	22,833
May 8, 2026	87.66	93.00	85.50	88.41	88.41	-2.48%	161,333
May 7, 2026	88.51	91.84	87.91	90.66	90.66	2.43%	147,685
May 6, 2026	85.00	89.00	84.00	88.51	88.51	5.70%	117,110
May 5, 2026	80.95	84.20	79.68	83.74	83.74	4.53%	28,948
May 4, 2026	82.91	83.41	79.60	80.11	80.11	-2.28%	18,298
Apr 30, 2026	84.75	84.75	79.89	81.98	81.98	-3.27%	30,527
Apr 29, 2026	80.00	84.95	79.95	84.75	84.75	6.02%	85,652
Apr 28, 2026	80.45	80.45	78.21	79.94	79.94	1.14%	21,616
Apr 27, 2026	80.95	82.03	78.95	79.04	79.04	-1.42%	22,184
Apr 24, 2026	84.00	84.00	79.00	80.18	80.18	-2.37%	24,003
Apr 23, 2026	83.36	85.00	80.02	82.13	82.13	-1.48%	22,345
Apr 22, 2026	82.80	85.00	78.76	83.36	83.36	1.66%	46,711
Apr 21, 2026	78.66	83.18	78.00	82.00	82.00	4.31%	27,972
Apr 20, 2026	79.80	82.00	77.61	78.61	78.61	-1.79%	14,119
Apr 17, 2026	80.95	80.95	79.00	80.04	80.04	0.86%	14,042
Apr 16, 2026	79.22	80.49	78.00	79.36	79.36	0.66%	18,997
Apr 15, 2026	78.00	80.95	78.00	78.84	78.84	0.48%	19,130
Apr 13, 2026	79.25	79.25	77.51	78.46	78.46	-2.49%	14,733
Apr 10, 2026	80.95	81.99	79.00	80.46	80.46	-0.27%	21,024
Apr 9, 2026	76.50	83.24	76.50	80.68	80.68	1.23%	181,746