OnMobile Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	52.65	52.94	52.20	52.53	52.53	-0.74%	94,853
Jun 18, 2026	53.09	54.03	52.00	52.92	52.92	0.61%	175,454
Jun 17, 2026	54.76	54.77	51.64	52.60	52.60	2.53%	465,631
Jun 16, 2026	50.02	52.45	50.02	51.30	51.30	2.58%	389,585
Jun 15, 2026	50.69	51.80	49.80	50.01	50.01	0.83%	145,830
Jun 12, 2026	48.70	50.00	48.70	49.60	49.60	2.35%	96,040
Jun 11, 2026	50.00	50.11	48.06	48.46	48.46	-2.20%	100,150
Jun 10, 2026	50.20	50.80	49.10	49.55	49.55	-1.37%	71,003
Jun 9, 2026	50.90	50.90	49.10	50.24	50.24	0.54%	142,827
Jun 8, 2026	50.36	50.66	49.80	49.97	49.97	-1.36%	65,687
Jun 5, 2026	50.45	51.28	50.22	50.66	50.66	0.56%	82,835
Jun 4, 2026	50.86	51.39	50.20	50.38	50.38	-0.94%	155,135
Jun 3, 2026	51.40	51.40	50.05	50.86	50.86	-0.41%	91,001
Jun 2, 2026	50.10	51.30	49.40	51.07	51.07	2.16%	98,730
Jun 1, 2026	51.00	51.94	49.86	49.99	49.99	-2.42%	132,441
May 29, 2026	51.20	51.79	51.00	51.23	51.23	-0.62%	133,052
May 27, 2026	51.05	52.95	50.87	51.55	51.55	0.37%	254,437
May 26, 2026	51.55	52.30	51.20	51.36	51.36	-0.37%	86,783
May 25, 2026	51.56	51.75	50.60	51.55	51.55	1.82%	146,239
May 22, 2026	50.67	51.18	50.46	50.63	50.63	0.68%	91,405
May 21, 2026	49.80	52.06	49.80	50.29	50.29	0.30%	374,108
May 20, 2026	50.73	51.90	49.16	50.14	50.14	-1.16%	230,031
May 19, 2026	52.50	53.30	50.00	50.73	50.73	-4.82%	396,246
May 18, 2026	54.83	56.49	52.20	53.30	53.30	-3.62%	234,544
May 15, 2026	53.80	56.16	53.01	55.30	55.30	3.46%	339,582
May 14, 2026	54.85	55.13	52.00	53.45	53.45	-1.00%	206,567
May 13, 2026	54.54	54.88	53.31	53.99	53.99	-0.74%	111,213
May 12, 2026	55.47	55.55	53.79	54.39	54.39	-1.82%	204,485
May 11, 2026	56.02	57.19	55.00	55.40	55.40	-3.18%	149,707
May 8, 2026	58.01	58.63	57.10	57.22	57.22	-2.39%	99,988
May 7, 2026	61.00	61.50	58.00	58.62	58.62	-0.93%	345,725
May 6, 2026	53.89	61.80	53.50	59.17	59.17	11.01%	702,064
May 5, 2026	53.98	54.98	52.66	53.30	53.30	-1.28%	182,375
May 4, 2026	55.26	56.23	53.52	53.99	53.99	-2.32%	203,634
Apr 30, 2026	55.90	56.78	54.66	55.27	55.27	-1.90%	171,629
Apr 29, 2026	55.60	57.00	54.70	56.34	56.34	1.33%	224,983
Apr 28, 2026	56.00	56.70	54.70	55.60	55.60	-1.28%	178,832
Apr 27, 2026	55.80	57.50	55.01	56.32	56.32	1.33%	257,394
Apr 24, 2026	55.87	57.76	55.00	55.58	55.58	-0.63%	462,998
Apr 23, 2026	55.49	58.79	55.09	55.93	55.93	1.52%	859,818
Apr 22, 2026	49.98	56.43	49.03	55.09	55.09	9.92%	1,773,499
Apr 21, 2026	50.01	52.47	49.60	50.12	50.12	5.56%	770,477
Apr 20, 2026	47.71	47.95	46.56	47.48	47.48	-0.38%	130,989
Apr 17, 2026	47.16	48.08	47.10	47.66	47.66	1.06%	190,205
Apr 16, 2026	48.13	48.96	46.86	47.16	47.16	-0.06%	382,392
Apr 15, 2026	46.60	47.69	46.60	47.19	47.19	2.74%	196,108
Apr 13, 2026	45.00	46.95	43.98	45.93	45.93	0.09%	282,014
Apr 10, 2026	45.80	46.75	45.12	45.89	45.89	1.98%	255,313
Apr 9, 2026	44.98	46.40	44.30	45.00	45.00	0.99%	360,712
Apr 8, 2026	43.05	45.04	43.05	44.56	44.56	5.87%	433,695