Old Market Capital Corporation (OMCC)
OTCMKTS · Delayed Price · Currency is USD
3.310
+0.010 (0.30%)
Jan 28, 2026, 9:30 AM EST
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 0.42% | 9,120 |
| Jan 27, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | 1.54% | 6,102 |
| Jan 26, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 4.84% | 6,963 |
| Jan 23, 2026 | 3.25 | 3.40 | 3.10 | 3.10 | 3.10 | -4.62% | 16,690 |
| Jan 22, 2026 | 3.25 | 3.30 | 3.15 | 3.25 | 3.25 | - | 38,691 |
| Jan 21, 2026 | 3.25 | 3.31 | 3.20 | 3.25 | 3.25 | - | 22,311 |
| Jan 20, 2026 | 3.15 | 3.30 | 3.15 | 3.25 | 3.25 | 3.17% | 50,273 |
| Jan 16, 2026 | 3.20 | 3.25 | 3.12 | 3.15 | 3.15 | - | 26,783 |
| Jan 15, 2026 | 3.20 | 3.30 | 3.12 | 3.15 | 3.15 | - | 23,481 |
| Jan 14, 2026 | 3.48 | 3.49 | 3.15 | 3.15 | 3.15 | -1.56% | 22,332 |
| Jan 13, 2026 | 3.30 | 3.50 | 3.20 | 3.20 | 3.20 | -2.14% | 63,255 |
| Jan 12, 2026 | 3.40 | 3.40 | 3.27 | 3.27 | 3.27 | -7.89% | 26,983 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.38 | 3.55 | 3.55 | -1.11% | 6,253 |
| Jan 8, 2026 | 3.59 | 3.59 | 3.25 | 3.59 | 3.59 | 2.57% | 10,787 |
| Jan 7, 2026 | 3.66 | 3.70 | 3.25 | 3.50 | 3.50 | -6.67% | 33,605 |
| Jan 6, 2026 | 3.15 | 3.80 | 2.72 | 3.75 | 3.75 | 28.87% | 429,145 |
| Jan 5, 2026 | 4.00 | 4.05 | 2.90 | 2.91 | 2.91 | -30.71% | 111,860 |
| Jan 2, 2026 | 4.05 | 5.00 | 4.00 | 4.20 | 4.20 | -18.92% | 19,255 |
| Dec 31, 2025 | 4.96 | 5.19 | 4.95 | 5.18 | 5.18 | -0.38% | 5,092 |
| Dec 30, 2025 | 5.09 | 5.33 | 4.95 | 5.20 | 5.20 | 6.78% | 29,463 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.73 | 4.87 | 4.87 | -3.94% | 2,132 |
| Dec 26, 2025 | 5.10 | 5.23 | 4.70 | 5.07 | 5.07 | 3.26% | 39,242 |
| Dec 24, 2025 | 4.99 | 5.10 | 4.90 | 4.91 | 4.91 | 0.61% | 42,599 |
| Dec 23, 2025 | 5.08 | 5.24 | 4.79 | 4.88 | 4.88 | -2.01% | 67,697 |
| Dec 22, 2025 | 5.14 | 5.14 | 4.76 | 4.98 | 4.98 | 0.20% | 2,244 |
| Dec 19, 2025 | 5.38 | 5.48 | 4.97 | 4.97 | 4.97 | -7.72% | 12,988 |
| Dec 18, 2025 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | -3.65% | 2,121 |
| Dec 17, 2025 | 5.69 | 5.69 | 5.53 | 5.59 | 5.59 | 1.82% | 8,745 |
| Dec 16, 2025 | 4.99 | 5.49 | 4.99 | 5.49 | 5.49 | 5.58% | 2,255 |
| Dec 15, 2025 | 4.95 | 5.20 | 4.90 | 5.20 | 5.20 | 9.24% | 17,890 |
| Dec 12, 2025 | 4.71 | 4.95 | 4.56 | 4.76 | 4.76 | -2.86% | 8,270 |
| Dec 11, 2025 | 4.97 | 5.00 | 4.77 | 4.90 | 4.90 | -1.41% | 5,816 |
| Dec 10, 2025 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | 3.52% | 4,892 |
| Dec 9, 2025 | 4.86 | 4.89 | 4.80 | 4.80 | 4.80 | -0.39% | 1,294 |
| Dec 8, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.82 | -6.41% | 3,553 |
| Dec 5, 2025 | 4.89 | 5.15 | 4.80 | 5.15 | 5.15 | 4.04% | 4,646 |
| Dec 4, 2025 | 4.79 | 5.20 | 4.79 | 4.95 | 4.95 | 1.43% | 4,039 |
| Dec 3, 2025 | 5.00 | 5.26 | 4.85 | 4.88 | 4.88 | 4.72% | 3,147 |
| Dec 2, 2025 | 4.95 | 4.97 | 4.66 | 4.66 | 4.66 | -6.05% | 12,996 |
| Dec 1, 2025 | 5.16 | 5.16 | 4.95 | 4.96 | 4.96 | -1.59% | 5,296 |
| Nov 26, 2025 | 5.25 | 5.30 | 5.04 | 5.04 | 5.04 | 2.54% | 3,322 |
| Nov 25, 2025 | 5.35 | 5.35 | 4.55 | 4.92 | 4.92 | -1.70% | 14,903 |
| Nov 24, 2025 | 5.25 | 5.25 | 4.97 | 5.00 | 5.00 | -0.99% | 10,429 |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.20% | 201 |
| Nov 20, 2025 | 4.95 | 5.23 | 4.95 | 5.06 | 5.06 | -1.36% | 6,885 |
| Nov 19, 2025 | 5.17 | 5.17 | 5.05 | 5.13 | 5.13 | 1.08% | 1,256 |
| Nov 18, 2025 | 5.22 | 5.22 | 5.02 | 5.08 | 5.08 | 1.91% | 1,007 |
| Nov 17, 2025 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -5.14% | 1,144 |
| Nov 13, 2025 | 5.09 | 5.25 | 4.51 | 5.25 | 5.25 | 3.35% | 4,748 |
| Nov 12, 2025 | 5.02 | 5.24 | 5.02 | 5.08 | 5.08 | -1.93% | 5,775 |