OnMobile Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	60.25	60.60	59.01	59.35	59.35	-1.58%	150,687
Dec 23, 2025	59.50	60.87	58.50	60.30	60.30	2.15%	360,838
Dec 22, 2025	60.00	61.20	58.51	59.03	59.03	-2.14%	271,252
Dec 19, 2025	58.85	61.21	58.31	60.32	60.32	1.94%	292,877
Dec 18, 2025	60.80	61.38	59.00	59.17	59.17	-3.68%	239,634
Dec 17, 2025	60.31	61.80	59.03	61.43	61.43	1.62%	508,463
Dec 16, 2025	57.80	60.84	57.22	60.45	60.45	4.48%	999,080
Dec 15, 2025	56.44	60.85	56.06	57.86	57.86	2.95%	1,872,981
Dec 12, 2025	55.62	56.88	55.56	56.20	56.20	1.43%	211,831
Dec 11, 2025	55.90	56.01	54.59	55.41	55.41	-0.52%	172,207
Dec 10, 2025	56.99	57.89	55.53	55.70	55.70	-1.82%	327,884
Dec 9, 2025	56.20	57.52	54.56	56.73	56.73	-0.47%	545,213
Dec 8, 2025	58.39	58.39	55.90	57.00	57.00	-0.92%	525,276
Dec 5, 2025	58.25	58.50	55.75	57.53	57.53	-1.32%	1,134,539
Dec 4, 2025	61.34	61.83	57.77	58.30	58.30	-7.21%	3,600,594
Dec 3, 2025	56.05	67.24	55.65	62.83	62.83	12.12%	22,681,480
Dec 2, 2025	56.85	60.28	55.66	56.04	56.04	-1.70%	866,763
Dec 1, 2025	57.50	58.28	56.25	57.01	57.01	-0.85%	120,492
Nov 28, 2025	57.63	58.01	56.61	57.50	57.50	-0.23%	132,856
Nov 27, 2025	58.05	58.52	56.98	57.63	57.63	-0.72%	88,255
Nov 26, 2025	57.67	58.50	57.10	58.05	58.05	0.92%	132,570
Nov 25, 2025	56.39	60.28	56.39	57.52	57.52	2.00%	700,232
Nov 24, 2025	57.60	57.74	55.31	56.39	56.39	-2.73%	247,915
Nov 21, 2025	59.32	59.79	57.57	57.97	57.97	-3.08%	136,825
Nov 20, 2025	61.20	61.79	59.12	59.81	59.81	-2.53%	281,733
Nov 19, 2025	62.31	62.90	60.72	61.36	61.36	-1.43%	211,687
Nov 18, 2025	63.14	64.31	62.00	62.25	62.25	-1.41%	204,599
Nov 17, 2025	63.01	64.50	62.73	63.14	63.14	0.21%	213,537
Nov 14, 2025	64.05	64.05	62.04	63.01	63.01	-1.88%	219,472
Nov 13, 2025	65.10	65.30	63.20	64.22	64.22	-1.26%	234,099
Nov 12, 2025	63.00	65.58	62.99	65.04	65.04	2.77%	359,294