OnMobile Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	48.08	48.08	46.50	46.52	-	-4.59%	56,185
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
Jan 13, 2026	56.94	58.60	56.06	56.90	56.90	0.25%	148,815
Jan 12, 2026	56.72	57.55	54.19	56.76	56.76	0.07%	153,363
Jan 9, 2026	57.99	57.99	55.64	56.72	56.72	-0.44%	152,030
Jan 8, 2026	58.98	58.98	56.40	56.97	56.97	-3.41%	140,149
Jan 7, 2026	59.09	59.24	58.50	58.98	58.98	-0.87%	106,584
Jan 6, 2026	58.40	60.42	57.75	59.50	59.50	1.40%	196,534
Jan 5, 2026	59.36	59.63	58.42	58.68	58.68	-1.15%	63,991
Jan 2, 2026	57.76	59.50	57.69	59.36	59.36	2.77%	188,614
Jan 1, 2026	57.75	58.39	57.20	57.76	57.76	1.17%	88,634
Dec 31, 2025	56.89	57.65	56.67	57.09	57.09	0.87%	94,348
Dec 30, 2025	58.05	58.05	55.88	56.60	56.60	-2.01%	143,311
Dec 29, 2025	58.20	58.65	57.05	57.76	57.76	-1.30%	180,167
Dec 26, 2025	59.11	59.19	58.15	58.52	58.52	-1.40%	180,445