OMGGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	1.58	1.61	1.57	1.58	1.58	2.59%	31,105
Jun 25, 2026	1.56	1.59	1.53	1.54	1.54	-1.58%	94,143
Jun 24, 2026	1.60	1.61	1.51	1.56	1.56	-4.29%	182,538
Jun 23, 2026	1.74	1.74	1.55	1.63	1.63	-	36,730
Jun 22, 2026	1.61	1.66	1.58	1.63	1.63	-0.73%	366,766
Jun 18, 2026	1.72	1.74	1.63	1.64	1.64	-3.24%	315,445
Jun 17, 2026	1.80	1.80	1.67	1.70	1.70	-4.12%	554,361
Jun 16, 2026	1.73	1.78	1.70	1.77	1.77	4.24%	224,211
Jun 15, 2026	1.79	1.82	1.68	1.70	1.70	3.85%	101,049
Jun 12, 2026	1.57	1.66	1.53	1.64	1.64	4.77%	255,719
Jun 11, 2026	1.49	1.57	1.49	1.56	1.56	5.09%	368,895
Jun 10, 2026	1.61	1.65	1.49	1.49	1.49	-8.62%	151,671
Jun 9, 2026	1.73	1.73	1.62	1.63	1.63	-4.97%	153,896
Jun 8, 2026	1.89	1.89	1.68	1.71	1.71	0.53%	245,081
Jun 5, 2026	1.85	1.85	1.68	1.70	1.70	-8.45%	379,359
Jun 4, 2026	1.95	1.95	1.86	1.86	1.86	-0.54%	20,649
Jun 3, 2026	1.86	1.92	1.86	1.87	1.87	-1.68%	36,879
Jun 2, 2026	1.87	1.93	1.87	1.90	1.90	2.70%	137,475
Jun 1, 2026	1.96	2.00	1.85	1.85	1.85	-4.64%	105,978
May 29, 2026	1.80	1.94	1.80	1.94	1.94	6.94%	141,168
May 28, 2026	1.79	1.85	1.78	1.81	1.81	-0.87%	137,190
May 27, 2026	1.85	1.85	1.80	1.83	1.83	-1.08%	135,170
May 26, 2026	1.83	1.88	1.80	1.85	1.85	1.09%	38,520
May 22, 2026	1.82	1.84	1.80	1.83	1.83	0.74%	222,820
May 21, 2026	1.75	1.84	1.73	1.82	1.82	1.48%	72,840
May 20, 2026	1.77	1.82	1.74	1.79	1.79	1.70%	206,613
May 19, 2026	1.91	1.91	1.75	1.76	1.76	-6.13%	226,823
May 18, 2026	1.92	1.92	1.78	1.88	1.88	-1.83%	44,424
May 15, 2026	1.98	1.98	1.88	1.91	1.91	-6.19%	562,200
May 14, 2026	2.10	2.10	1.98	2.04	2.04	-0.73%	93,789
May 13, 2026	2.00	2.06	1.98	2.05	2.05	2.83%	169,731
May 12, 2026	1.90	2.00	1.89	2.00	1.99	4.71%	202,898
May 11, 2026	1.89	1.99	1.88	1.91	1.90	0.78%	189,745
May 8, 2026	1.84	1.91	1.74	1.89	1.89	9.53%	703,311
May 7, 2026	1.78	1.80	1.71	1.73	1.73	-1.96%	218,261
May 6, 2026	1.73	1.78	1.72	1.76	1.76	4.76%	125,340
May 5, 2026	1.81	1.87	1.68	1.68	1.68	-7.89%	463,124
May 4, 2026	1.76	1.83	1.74	1.82	1.82	6.67%	201,630
May 1, 2026	1.68	1.81	1.68	1.71	1.71	0.59%	114,478
Apr 30, 2026	1.68	1.70	1.66	1.70	1.70	3.66%	187,145
Apr 29, 2026	1.68	1.68	1.62	1.64	1.64	-	118,245
Apr 28, 2026	1.68	1.71	1.63	1.64	1.64	-5.20%	79,333
Apr 27, 2026	1.73	1.75	1.71	1.73	1.73	1.21%	104,173
Apr 24, 2026	1.72	1.75	1.70	1.71	1.71	0.55%	92,048
Apr 23, 2026	1.72	1.72	1.65	1.70	1.70	-2.19%	234,040
Apr 22, 2026	1.75	1.78	1.74	1.74	1.74	1.64%	52,083
Apr 21, 2026	1.78	1.78	1.70	1.71	1.71	-2.51%	441,843
Apr 20, 2026	1.71	1.77	1.68	1.75	1.75	1.98%	578,029
Apr 17, 2026	1.80	1.84	1.70	1.72	1.72	-3.91%	1,223,860
Apr 16, 2026	1.85	1.85	1.78	1.79	1.79	0.56%	268,376