Omni Bridgeway Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.94	0.94	0.94	0.94	0.94	-20.34%	100
Oct 23, 2025	1.18	1.18	1.18	1.18	1.18	28.26%	100
Jul 16, 2025	0.92	0.92	0.92	0.92	0.92	2.22%	20,000
Jul 8, 2025	0.90	0.90	0.90	0.90	0.90	2.61%	10,000
Jun 18, 2025	0.84	0.88	0.84	0.88	0.88	75.42%	1,000
Jul 23, 2024	0.50	0.50	0.50	0.50	0.50	-18.03%	100
May 8, 2024	0.61	0.61	0.61	0.61	0.61	-28.63%	20,000
Apr 15, 2024	0.85	0.85	0.85	0.85	0.85	-13.64%	200
Feb 7, 2024	0.99	0.99	0.99	0.99	0.99	17.82%	1,000
Jan 22, 2024	0.84	0.84	0.84	0.84	0.84	-6.59%	5,325
Jan 5, 2024	0.90	0.90	0.90	0.90	0.90	-29.74%	145
Sep 14, 2023	1.28	1.28	1.28	1.28	1.28	-41.82%	20,000
Jan 24, 2022	2.20	2.20	2.20	2.20	2.20	-	500
Nov 17, 2021	2.20	2.20	2.20	2.20	2.20	-20.00%	500
Nov 15, 2021	2.75	2.75	2.75	2.75	2.75	-	4,000
Aug 6, 2021	2.75	2.75	2.75	2.75	2.75	-8.03%	9,633
Apr 8, 2021	2.99	2.99	2.99	2.99	2.99	9.12%	27,871
Mar 22, 2021	2.74	2.74	2.74	2.74	2.74	-8.67%	2,500
Jan 19, 2021	3.00	3.00	3.00	3.00	3.00	1.69%	300
Dec 22, 2020	2.95	2.95	2.95	2.95	2.95	-9.23%	500
Dec 14, 2020	3.25	3.25	3.25	3.25	3.25	6.56%	600
Dec 10, 2020	3.05	6.90	3.05	3.05	3.05	-7.29%	46,136
Nov 30, 2020	3.29	3.29	3.29	3.29	3.29	11.53%	100
Nov 27, 2020	2.95	2.95	2.95	2.95	2.95	-	100
Nov 23, 2020	2.95	2.95	2.95	2.95	2.95	13.46%	1,920
Nov 12, 2020	2.60	2.60	2.60	2.60	2.60	5.69%	20,000
Nov 2, 2020	2.46	2.46	2.46	2.46	2.46	-	1,237
Oct 29, 2020	2.46	2.46	2.46	2.46	2.46	-8.21%	104
Oct 26, 2020	2.68	2.68	2.68	2.68	2.68	-0.37%	145
Oct 20, 2020	2.69	2.69	2.69	2.69	2.69	-7.88%	1,600
Oct 9, 2020	2.92	2.92	2.92	2.92	2.92	-10.84%	1,000
Aug 24, 2020	3.28	3.28	3.28	3.28	3.28	-6.43%	5,454
Jun 26, 2020	3.50	3.50	3.50	3.50	3.50	7.69%	300
Jun 12, 2020	3.25	3.25	3.25	3.25	3.25	32.65%	5,296