OnMobile Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	51.00	51.94	50.24	50.25	-	-1.91%	81,373
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
Apr 7, 2026	42.19	42.80	41.00	42.09	42.09	0.14%	563,602
Apr 6, 2026	44.35	44.35	41.35	42.03	42.03	-4.22%	675,144
Apr 2, 2026	42.42	44.09	41.30	43.88	43.88	1.15%	178,594
Apr 1, 2026	42.99	44.58	41.21	43.38	43.38	7.03%	518,404
Mar 30, 2026	43.60	44.14	40.21	40.53	40.53	-9.11%	508,493
Mar 27, 2026	45.59	45.59	43.06	44.59	44.59	-2.19%	784,562
Mar 25, 2026	46.30	47.47	45.25	45.59	45.59	-0.96%	285,886
Mar 24, 2026	47.00	48.04	45.80	46.03	46.03	-0.97%	315,476
Mar 23, 2026	48.30	48.54	46.10	46.48	46.48	-5.68%	207,477
Mar 20, 2026	49.42	49.72	48.81	49.28	49.28	0.72%	168,002
Mar 19, 2026	49.75	49.86	48.58	48.93	48.93	-2.39%	130,910
Mar 18, 2026	49.38	52.68	48.51	50.13	50.13	1.52%	276,142
Mar 17, 2026	48.39	49.57	47.62	49.38	49.38	2.09%	181,449
Mar 16, 2026	48.59	48.90	46.66	48.37	48.37	0.06%	192,353