OM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	0.17	0.17	0.17	0.17	0.17	-1.31%	2,500
Jun 6, 2025	0.17	0.17	0.17	0.17	0.17	-27.13%	1,000
Oct 10, 2024	0.23	0.26	0.23	0.23	0.23	-31.94%	22,500
May 21, 2024	0.34	0.34	0.34	0.34	0.34	25.32%	100
Mar 15, 2024	0.27	0.27	0.27	0.27	0.27	-11.59%	322
Feb 6, 2024	0.31	0.31	0.31	0.31	0.31	1.13%	2,500
Dec 26, 2023	0.30	0.30	0.30	0.30	0.30	-25.77%	2,500
May 25, 2023	0.41	0.41	0.41	0.41	0.41	2.99%	100
May 17, 2023	0.40	0.40	0.40	0.40	0.40	-17.85%	200
Apr 19, 2023	0.48	0.48	0.48	0.48	0.48	-3.14%	1,000
Mar 7, 2023	0.50	0.50	0.50	0.50	0.50	-9.23%	3,000
Feb 23, 2023	0.55	0.55	0.55	0.55	0.55	-0.20%	3,000
Feb 22, 2023	0.55	0.55	0.55	0.55	0.55	17.89%	3,000
Jan 3, 2023	0.47	0.47	0.47	0.47	0.47	-26.17%	3,000
May 20, 2022	0.63	0.63	0.63	0.63	0.63	-	1,500
May 19, 2022	0.63	0.63	0.63	0.63	0.63	3.28%	1,500
May 16, 2022	0.61	0.61	0.61	0.61	0.61	1.70%	1,500
Apr 14, 2022	0.60	0.60	0.60	0.60	0.60	-3.88%	500
Feb 24, 2022	0.62	0.62	0.62	0.62	0.62	-4.00%	650
May 7, 2021	0.65	0.65	0.65	0.65	0.65	209.52%	1,000
Sep 9, 2020	0.21	0.21	0.21	0.21	0.21	-	14,200