Old Mutual Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 9, 2025	0.78	0.78	0.78	0.78	0.78	29.81%	572
May 20, 2025	0.60	0.60	0.60	0.60	0.60	-7.69%	527
Feb 25, 2025	0.69	0.69	0.65	0.65	0.65	-7.07%	10,000
Feb 11, 2025	0.70	0.70	0.70	0.70	0.70	3.47%	572
Dec 17, 2024	0.70	0.70	0.68	0.68	0.68	-7.39%	20,000
Dec 10, 2024	0.73	0.73	0.73	0.73	0.73	8.30%	10,002
Nov 21, 2024	0.67	0.67	0.67	0.67	0.67	2.51%	6,000
Nov 14, 2024	0.66	0.66	0.66	0.66	0.66	-8.99%	438
Nov 7, 2024	0.72	0.72	0.72	0.72	0.72	-4.05%	1,224
Nov 4, 2024	0.75	0.75	0.75	0.75	0.75	-7.74%	1,224
Sep 6, 2024	0.82	0.82	0.82	0.82	0.82	6.79%	30,000
Aug 29, 2024	0.72	0.76	0.72	0.76	0.76	43.36%	3,000
Jun 13, 2024	0.53	0.53	0.53	0.53	0.53	0.95%	175
Apr 22, 2024	0.58	0.58	0.53	0.53	0.53	-12.88%	7,000
Apr 4, 2024	0.61	0.61	0.61	0.61	0.61	-8.16%	8,751
Mar 28, 2024	0.66	0.66	0.66	0.66	0.66	-4.28%	400
Mar 12, 2024	0.69	0.69	0.69	0.69	0.69	6.15%	14,700
Jan 23, 2024	0.65	0.65	0.65	0.65	0.65	-3.35%	1,000
Jan 18, 2024	0.67	0.67	0.67	0.67	0.67	4.59%	2,100
Nov 13, 2023	0.64	0.64	0.64	0.64	0.64	9.73%	2,100
Oct 3, 2023	0.59	0.59	0.59	0.59	0.59	-11.28%	3,000
Aug 8, 2023	0.66	0.66	0.66	0.66	0.66	6.28%	9,480
Jun 15, 2023	0.62	0.62	0.62	0.62	0.62	1.30%	500
Jun 2, 2023	0.61	0.61	0.61	0.61	0.61	-2.62%	500
May 10, 2023	0.63	0.63	0.63	0.63	0.63	14.55%	500
Feb 16, 2023	0.55	0.55	0.55	0.55	0.55	-21.43%	200
Jan 31, 2023	0.70	0.70	0.70	0.70	0.70	-	1,000
Jan 12, 2023	0.70	0.70	0.70	0.70	0.70	18.64%	200
Dec 27, 2022	0.59	0.59	0.59	0.59	0.59	-1.67%	9,844
Dec 5, 2022	0.60	0.60	0.60	0.60	0.60	-7.69%	1,000
Nov 29, 2022	0.70	0.70	0.65	0.65	0.65	-	1,450
Nov 21, 2022	0.70	0.70	0.65	0.65	0.65	-7.14%	1,450
Nov 18, 2022	0.70	0.70	0.70	0.70	0.70	75.00%	1,000
Sep 30, 2022	0.40	0.40	0.40	0.40	0.40	-27.27%	6,678
May 24, 2022	0.55	0.55	0.55	0.55	0.55	-	100
Apr 26, 2022	0.55	0.55	0.55	0.55	0.55	-28.34%	875
Apr 1, 2022	0.77	0.77	0.77	0.77	0.77	18.08%	200
Jan 7, 2022	0.65	0.65	0.65	0.65	0.65	-35.00%	350
Jan 5, 2022	0.99	1.00	0.99	1.00	1.00	-	304
Nov 26, 2021	1.00	1.00	1.00	1.00	1.00	-20.00%	200
Oct 27, 2021	1.25	1.25	1.25	1.25	1.25	17.92%	350
Oct 19, 2021	1.06	1.06	1.06	1.06	1.06	17.78%	11,750
Sep 30, 2021	0.90	0.90	0.90	0.90	0.90	15.38%	11,750
Mar 3, 2021	0.78	0.78	0.78	0.78	0.78	-6.02%	1,500
Jan 21, 2021	0.83	0.83	0.83	0.83	0.83	7.79%	200
Dec 21, 2020	0.77	0.77	0.77	0.77	0.77	-3.75%	262
Nov 25, 2020	0.80	0.80	0.80	0.80	0.80	33.33%	20,350
Oct 28, 2020	0.60	0.60	0.60	0.60	0.60	-11.76%	4,375
Jul 6, 2020	0.68	0.68	0.68	0.68	0.68	2.36%	20,650