Old Market Capital Corporation (OMCC)
OTCMKTS · Delayed Price · Currency is USD
4.070
-0.630 (-13.40%)
Mar 18, 2026, 9:39 AM EST
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 4.20 | 4.50 | 4.07 | 4.07 | 4.07 | -13.40% | 2,954 |
| Mar 16, 2026 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 16.63% | 229 |
| Mar 13, 2026 | 4.85 | 4.85 | 4.03 | 4.03 | 4.03 | -12.39% | 700 |
| Mar 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -6.12% | 100 |
| Mar 9, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,309 |
| Mar 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8.89% | 110 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 1,284 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 392 |
| Mar 3, 2026 | 4.93 | 4.93 | 4.70 | 4.70 | 4.70 | -4.86% | 377 |
| Feb 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 700 |
| Feb 26, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -1.00% | 1,608 |
| Feb 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 3,005 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 2,401 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 200 |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 226 |
| Feb 18, 2026 | 4.46 | 4.75 | 4.46 | 4.75 | 4.75 | 13.10% | 540 |
| Feb 17, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 4,399 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | - | 5,527 |
| Feb 12, 2026 | 4.45 | 4.49 | 4.25 | 4.25 | 4.25 | -6.39% | 8,916 |
| Feb 10, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 2.02% | 200 |
| Feb 9, 2026 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 6.97% | 3,081 |
| Feb 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.12% | 1,329 |
| Feb 5, 2026 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 0.24% | 1,243 |
| Feb 4, 2026 | 3.85 | 4.24 | 3.85 | 4.24 | 4.24 | 13.07% | 14,850 |
| Feb 3, 2026 | 3.48 | 3.95 | 3.45 | 3.75 | 3.75 | 2.74% | 25,900 |
| Feb 2, 2026 | 3.60 | 3.81 | 3.45 | 3.65 | 3.65 | 2.44% | 7,954 |
| Jan 30, 2026 | 3.47 | 3.56 | 3.35 | 3.56 | 3.56 | 1.39% | 5,805 |
| Jan 29, 2026 | 3.30 | 3.58 | 3.27 | 3.51 | 3.51 | 6.04% | 37,323 |
| 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 |