OnMobile Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	51.80	53.00	50.86	51.70	51.70	0.54%	70,818
Oct 26, 2026	50.80	53.40	50.55	51.42	51.42	1.36%	155,822
Oct 23, 2026	54.20	54.59	50.14	50.73	50.73	-5.04%	125,189
Oct 22, 2026	56.00	56.00	53.00	53.42	53.42	-4.83%	152,636
Oct 21, 2026	62.60	62.60	55.16	56.13	56.13	-8.25%	215,570
Oct 19, 2026	61.20	63.75	60.88	61.18	61.18	0.54%	356,419
Oct 16, 2026	58.00	61.53	57.05	60.85	60.85	5.88%	379,093
Oct 15, 2026	57.86	58.94	56.95	57.47	57.47	-0.67%	102,251
Oct 14, 2026	55.46	59.50	55.00	57.86	57.86	5.20%	482,817
Oct 13, 2026	53.84	55.59	51.51	55.00	55.00	2.92%	227,772
Oct 12, 2026	52.00	54.64	50.31	53.44	53.44	6.35%	322,211
Oct 9, 2026	51.54	53.00	49.50	50.25	50.25	-2.50%	36,074
Oct 8, 2026	51.65	54.10	51.15	51.54	51.54	-0.06%	117,593
Oct 7, 2026	49.70	51.57	48.55	51.57	51.57	4.99%	43,623
Oct 6, 2026	48.65	50.00	47.50	49.12	49.12	1.85%	35,560
Oct 5, 2026	48.54	49.30	48.00	48.23	48.23	-1.13%	19,962
Oct 1, 2026	49.70	50.75	48.10	48.78	48.78	-3.63%	42,008
Sep 30, 2026	49.84	52.30	49.84	50.62	50.62	1.04%	23,929
Sep 29, 2026	50.22	51.05	49.00	50.10	50.10	-1.46%	44,803
Sep 28, 2026	52.81	52.81	50.60	50.84	50.84	-3.73%	24,213
Sep 25, 2026	51.55	53.29	51.50	52.81	52.81	0.74%	26,131
Sep 24, 2026	52.80	53.80	50.50	52.42	52.42	0.63%	47,576
Sep 23, 2026	53.80	54.70	51.40	52.09	52.09	-2.25%	52,548
Sep 22, 2026	51.41	53.80	51.40	53.29	53.29	3.98%	80,312
Sep 21, 2026	48.30	51.25	47.00	51.25	51.25	5.00%	84,166
Sep 18, 2026	51.31	51.31	48.75	48.81	48.81	-4.87%	98,825
Sep 17, 2026	54.40	54.40	50.10	51.31	51.31	-0.97%	128,839
Sep 16, 2026	49.95	51.81	49.52	51.81	51.81	4.98%	60,699
Sep 15, 2026	47.23	49.35	46.74	49.35	49.35	5.00%	77,699
Sep 11, 2026	46.28	47.00	46.28	47.00	47.00	0.02%	42,356
Sep 10, 2026	47.29	47.29	46.99	46.99	46.99	-0.76%	17,665
Sep 9, 2026	48.25	48.25	47.30	47.35	47.35	-1.87%	20,520
Sep 8, 2026	49.15	49.15	48.25	48.25	48.25	-1.83%	28,804
Sep 7, 2026	48.77	49.19	48.77	49.15	49.15	1.36%	94,234
Sep 4, 2026	46.59	48.49	46.59	48.49	48.49	2.00%	130,107
Sep 3, 2026	48.00	48.00	47.54	47.54	47.54	-2.00%	148,588
Sep 2, 2026	48.51	48.51	48.51	48.51	48.51	-2.00%	15,762
Sep 1, 2026	49.50	49.50	49.50	49.50	49.50	-2.00%	23,440
Aug 31, 2026	50.51	50.51	50.51	50.51	50.51	-2.00%	19,865
Aug 28, 2026	51.54	51.54	51.54	51.54	51.54	-2.00%	22,465
Aug 27, 2026	52.59	52.59	52.59	52.59	52.59	-1.99%	14,260
Aug 26, 2026	53.66	53.66	53.66	53.66	53.66	-1.99%	16,489
Aug 25, 2026	54.75	54.75	54.75	54.75	54.75	-1.99%	31,896
Aug 24, 2026	55.86	55.86	55.86	55.86	55.86	-1.98%	35,146
Aug 21, 2026	57.30	57.30	56.99	56.99	56.99	-1.99%	32,014
Aug 20, 2026	58.15	58.15	58.15	58.15	58.15	-1.99%	62,243
Aug 19, 2026	59.33	59.33	59.33	59.33	59.33	-2.00%	14,461
Aug 18, 2026	60.54	60.54	60.54	60.54	60.54	-1.99%	9,684
Aug 17, 2026	61.77	61.77	61.77	61.77	61.77	-2.00%	12,750
Aug 14, 2026	63.03	63.03	63.03	63.03	63.03	-1.99%	11,815