OnMobile Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	52.55	53.25	51.53	52.04	52.04	-0.59%	319,988
Aug 22, 2025	52.30	53.45	52.00	52.35	52.35	-2.33%	393,699
Aug 21, 2025	53.37	54.38	52.80	53.60	53.60	0.43%	755,721
Aug 20, 2025	53.00	54.64	52.50	53.37	53.37	-3.35%	1,081,397
Aug 19, 2025	53.43	56.30	52.62	55.22	55.22	3.35%	1,439,487
Aug 18, 2025	55.80	55.80	53.15	53.43	53.43	-2.50%	449,133
Aug 14, 2025	58.40	61.55	53.50	54.80	54.80	1.39%	7,920,664
Aug 13, 2025	53.50	55.10	53.30	54.05	54.05	0.75%	195,709
Aug 12, 2025	53.55	54.49	53.05	53.65	53.65	-0.19%	128,709
Aug 11, 2025	52.75	54.25	52.51	53.75	53.75	1.38%	102,686
Aug 8, 2025	53.55	54.32	52.61	53.02	53.02	-1.19%	150,638
Aug 7, 2025	53.00	54.54	52.41	53.66	53.66	0.34%	196,799
Aug 6, 2025	54.06	54.80	53.00	53.48	53.48	-2.07%	95,388
Aug 5, 2025	55.00	55.10	53.50	54.61	54.61	-0.51%	157,474
Aug 4, 2025	54.00	55.50	53.25	54.89	54.89	1.42%	274,304
Aug 1, 2025	53.00	56.60	53.00	54.12	54.12	0.59%	694,950
Jul 31, 2025	53.30	54.60	52.03	53.80	53.80	-0.66%	205,187
Jul 30, 2025	51.40	54.88	51.40	54.16	54.16	6.38%	680,851
Jul 29, 2025	50.05	52.00	50.05	50.91	50.91	1.09%	207,694
Jul 28, 2025	51.50	51.99	50.10	50.36	50.36	-3.04%	290,409
Jul 25, 2025	53.10	53.32	51.35	51.94	51.94	-2.42%	258,361
Jul 24, 2025	54.40	54.59	52.74	53.23	53.23	-1.86%	231,346
Jul 23, 2025	54.00	54.89	52.93	54.24	54.24	0.09%	278,066
Jul 22, 2025	54.78	55.40	53.92	54.19	54.19	-0.84%	260,699
Jul 21, 2025	54.90	55.50	53.96	54.65	54.65	-1.07%	282,002
Jul 18, 2025	56.60	57.14	53.90	55.24	55.24	-2.07%	567,240
Jul 17, 2025	55.38	57.90	54.70	56.41	56.41	2.38%	1,048,775
Jul 16, 2025	52.30	55.62	51.95	55.10	55.10	5.82%	1,369,637
Jul 15, 2025	51.99	52.67	51.90	52.07	52.07	0.39%	142,808
Jul 14, 2025	52.02	52.41	51.60	51.87	51.87	-1.03%	187,499
Jul 11, 2025	53.00	53.00	51.90	52.41	52.41	-0.29%	193,517
Jul 10, 2025	52.69	53.47	52.10	52.56	52.56	-0.25%	306,073
Jul 9, 2025	52.85	53.25	52.33	52.69	52.69	-0.08%	267,861
Jul 8, 2025	52.85	53.46	52.50	52.73	52.73	-0.23%	250,641
Jul 7, 2025	53.00	53.67	52.53	52.85	52.85	-0.77%	210,255
Jul 4, 2025	53.10	54.12	52.51	53.26	53.26	0.30%	237,398
Jul 3, 2025	53.60	53.96	52.90	53.10	53.10	-0.99%	158,960
Jul 2, 2025	53.40	54.14	52.92	53.63	53.63	-0.45%	222,475
Jul 1, 2025	54.50	54.73	53.10	53.87	53.87	-1.16%	235,230
Jun 30, 2025	54.00	54.93	53.65	54.50	54.50	0.57%	292,421
Jun 27, 2025	54.52	55.35	53.81	54.19	54.19	-0.59%	305,304
Jun 26, 2025	55.50	56.45	54.30	54.51	54.51	-2.01%	316,884
Jun 25, 2025	53.79	56.00	53.79	55.63	55.63	3.98%	562,200
Jun 24, 2025	54.21	54.83	53.26	53.50	53.50	-0.39%	178,779
Jun 23, 2025	52.55	54.18	52.55	53.71	53.71	0.69%	240,902
Jun 20, 2025	51.19	55.00	50.75	53.34	53.34	4.20%	378,109
Jun 19, 2025	53.75	53.94	50.25	51.19	51.19	-4.69%	477,015
Jun 18, 2025	54.32	54.32	53.06	53.71	53.71	-0.81%	280,286
Jun 17, 2025	54.00	56.52	53.70	54.15	54.15	0.11%	582,745
Jun 16, 2025	54.75	55.33	52.81	54.09	54.09	-0.55%	325,064