Om Freight Forwarders Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	72.82	80.80	72.52	79.70	79.70	11.33%	89,630
Apr 7, 2026	71.00	73.79	70.21	71.59	71.59	-0.26%	37,165
Apr 6, 2026	70.33	73.38	68.12	71.78	71.78	2.05%	29,992
Apr 2, 2026	65.00	72.40	63.61	70.34	70.34	6.03%	40,438
Apr 1, 2026	62.00	69.80	61.71	66.34	66.34	11.23%	39,333
Mar 30, 2026	62.40	63.99	58.95	59.64	59.64	-6.83%	120,063
Mar 27, 2026	64.00	65.56	63.00	64.01	64.01	-1.66%	401,884
Mar 25, 2026	68.50	69.99	60.99	65.09	65.09	-4.10%	645,743
Mar 24, 2026	67.20	70.78	67.20	67.87	67.87	-0.48%	44,272
Mar 23, 2026	70.00	70.00	66.22	68.20	68.20	-3.41%	39,859
Mar 20, 2026	71.00	72.72	70.00	70.61	70.61	-0.95%	36,914
Mar 19, 2026	71.40	72.95	71.00	71.29	71.29	-2.65%	16,432
Mar 18, 2026	72.73	73.72	72.73	73.23	73.23	1.60%	25,206
Mar 17, 2026	72.94	72.94	70.20	72.08	72.08	0.68%	184,236