OnMobile Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	45.59	45.59	43.06	44.59	44.59	-2.19%	784,562
Mar 25, 2026	46.30	47.47	45.25	45.59	45.59	-0.96%	285,886
Mar 24, 2026	47.00	48.04	45.80	46.03	46.03	-0.97%	315,476
Mar 23, 2026	48.30	48.54	46.10	46.48	46.48	-5.68%	207,477
Mar 20, 2026	49.42	49.72	48.81	49.28	49.28	0.72%	168,002
Mar 19, 2026	49.75	49.86	48.58	48.93	48.93	-2.39%	130,910
Mar 18, 2026	49.38	52.68	48.51	50.13	50.13	1.52%	276,142
Mar 17, 2026	48.39	49.57	47.62	49.38	49.38	2.09%	181,449
Mar 16, 2026	48.59	48.90	46.66	48.37	48.37	0.06%	192,353
Mar 13, 2026	50.60	50.86	47.30	48.34	48.34	-4.47%	233,725
Mar 12, 2026	51.20	51.50	49.92	50.60	50.60	-1.06%	231,841
Mar 11, 2026	49.00	52.00	48.48	51.14	51.14	3.90%	339,679
Mar 10, 2026	48.07	49.44	47.56	49.22	49.22	2.69%	180,331
Mar 9, 2026	48.08	48.89	46.36	47.93	47.93	-1.70%	145,067
Mar 6, 2026	47.97	49.23	47.80	48.76	48.76	1.65%	239,201
Mar 5, 2026	48.01	48.72	46.71	47.97	47.97	-1.54%	305,078
Mar 4, 2026	48.01	48.90	47.10	48.72	48.72	-0.41%	133,516
Mar 2, 2026	48.01	49.60	47.90	48.92	48.92	-3.70%	224,457
Feb 27, 2026	50.60	51.81	50.45	50.80	50.80	-0.99%	97,872
Feb 26, 2026	50.11	51.63	50.11	51.31	51.31	1.32%	164,298
Feb 25, 2026	52.00	52.00	50.11	50.64	50.64	-1.82%	162,791
Feb 24, 2026	50.60	52.00	49.76	51.58	51.58	0.37%	160,203
Feb 23, 2026	51.50	51.96	50.51	51.39	51.39	-0.14%	113,414
Feb 20, 2026	51.50	52.00	50.85	51.46	51.46	-0.92%	133,107
Feb 19, 2026	52.04	53.00	51.50	51.94	51.94	-0.69%	143,198
Feb 18, 2026	51.63	52.71	51.63	52.30	52.30	1.30%	179,502
Feb 17, 2026	51.82	52.67	51.15	51.63	51.63	-0.86%	89,715
Feb 16, 2026	51.40	52.60	51.00	52.08	52.08	0.56%	143,850
Feb 13, 2026	52.60	53.03	51.48	51.79	51.79	-2.76%	195,483
Feb 12, 2026	51.50	54.20	51.20	53.26	53.26	1.86%	360,465
Feb 11, 2026	51.39	52.50	50.28	52.29	52.29	1.75%	221,391
Feb 10, 2026	50.15	52.49	50.15	51.39	51.39	1.26%	247,780
Feb 9, 2026	50.80	52.81	49.74	50.75	50.75	1.54%	777,568
Feb 6, 2026	53.59	53.60	49.50	49.98	49.98	-3.46%	331,187
Feb 5, 2026	53.50	53.86	51.30	51.77	51.77	-2.49%	205,523
Feb 4, 2026	50.25	54.29	50.25	53.09	53.09	5.27%	458,479
Feb 3, 2026	49.50	50.65	48.51	50.43	50.43	5.55%	319,488
Feb 2, 2026	46.90	48.29	45.61	47.78	47.78	1.75%	249,068
Feb 1, 2026	47.71	49.90	46.50	46.96	46.96	-1.57%	219,128
Jan 30, 2026	47.40	47.99	46.86	47.71	47.71	-1.16%	278,045
Jan 29, 2026	49.10	49.64	47.30	48.27	48.27	-1.69%	181,597
Jan 28, 2026	48.50	50.00	47.62	49.10	49.10	3.39%	384,413
Jan 27, 2026	49.60	49.60	46.35	47.49	47.49	-2.82%	299,051
Jan 23, 2026	50.50	51.79	48.50	48.87	48.87	-3.86%	239,207
Jan 22, 2026	50.05	51.31	50.05	50.83	50.83	2.01%	121,369
Jan 21, 2026	52.30	53.20	49.52	49.83	49.83	-3.32%	281,723
Jan 20, 2026	54.97	55.28	50.42	51.54	51.54	-6.24%	482,385
Jan 19, 2026	55.60	56.19	54.54	54.97	54.97	-2.47%	112,516
Jan 16, 2026	56.80	58.29	55.10	56.36	56.36	-1.45%	108,769
Jan 14, 2026	56.90	57.50	55.00	57.19	57.19	0.51%	142,530