OMRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	40.30	40.49	39.97	40.07	40.07	-3.24%	12,558
Aug 31, 2026	41.42	41.75	41.34	41.41	41.41	1.12%	9,883
Aug 28, 2026	41.47	41.50	40.90	40.95	40.95	0.20%	17,381
Aug 27, 2026	41.10	41.10	40.80	40.87	40.87	1.69%	4,254
Aug 26, 2026	40.54	40.54	40.14	40.19	40.19	-1.16%	8,968
Aug 25, 2026	40.51	40.74	40.51	40.66	40.66	3.22%	5,083
Aug 24, 2026	39.81	39.81	39.28	39.39	39.39	-0.58%	8,581
Aug 21, 2026	39.45	39.63	39.40	39.62	39.62	-0.13%	27,436
Aug 20, 2026	40.00	40.00	39.56	39.67	39.67	-2.95%	28,883
Aug 19, 2026	41.73	41.73	40.83	40.88	40.88	-2.89%	31,873
Aug 18, 2026	42.40	42.40	42.09	42.09	42.09	-4.12%	10,871
Aug 17, 2026	44.52	44.52	43.90	43.90	43.90	0.02%	18,508
Aug 14, 2026	43.94	44.19	43.62	43.89	43.89	-0.93%	18,184
Aug 13, 2026	45.24	45.24	44.30	44.30	44.30	-0.32%	12,662
Aug 12, 2026	44.11	45.15	44.01	44.44	44.44	2.78%	37,514
Aug 11, 2026	43.16	43.48	43.08	43.24	43.24	0.68%	12,735
Aug 10, 2026	43.00	43.24	42.84	42.95	42.95	1.75%	60,878
Aug 7, 2026	42.57	42.65	41.53	42.21	42.21	-1.17%	31,138
Aug 6, 2026	42.68	43.30	42.68	42.71	42.71	1.40%	184,319
Aug 5, 2026	40.11	42.30	36.55	42.12	42.12	18.21%	184,495
Aug 4, 2026	33.70	35.63	33.70	35.63	35.63	5.54%	32,760
Aug 3, 2026	33.45	33.90	33.45	33.76	33.76	0.78%	70,062
Jul 31, 2026	33.42	33.67	33.28	33.50	33.50	2.10%	11,184
Jul 30, 2026	32.14	32.85	31.91	32.81	32.81	4.52%	20,540
Jul 29, 2026	32.03	32.14	31.39	31.39	31.39	-0.85%	12,997
Jul 28, 2026	31.46	31.87	31.27	31.66	31.66	-6.99%	15,222
Jul 27, 2026	34.22	34.42	33.82	34.04	34.04	2.56%	25,544
Jul 24, 2026	33.39	33.46	33.18	33.19	33.19	0.11%	14,154
Jul 23, 2026	33.30	33.42	33.09	33.16	33.16	-1.03%	6,684
Jul 22, 2026	34.09	34.09	33.36	33.50	33.50	1.15%	13,726
Jul 21, 2026	32.90	33.26	32.89	33.12	33.12	0.76%	10,142
Jul 20, 2026	32.61	33.48	32.61	32.87	32.87	0.04%	8,618
Jul 17, 2026	32.50	32.98	32.23	32.86	32.86	-2.93%	13,316
Jul 16, 2026	34.21	34.21	33.80	33.85	33.85	-2.37%	8,354
Jul 15, 2026	34.79	34.88	34.55	34.67	34.67	-0.27%	12,409
Jul 14, 2026	35.05	35.34	34.72	34.77	34.77	0.45%	10,313
Jul 13, 2026	34.72	35.50	34.61	34.61	34.61	-7.31%	12,599
Jul 10, 2026	36.83	37.37	36.83	37.34	37.34	2.41%	8,307
Jul 9, 2026	35.87	36.48	35.66	36.46	36.46	3.76%	11,118
Jul 8, 2026	34.93	35.20	34.80	35.14	35.14	-0.77%	14,526
Jul 7, 2026	36.00	36.12	35.41	35.41	35.41	-7.12%	22,366
Jul 6, 2026	38.10	38.51	38.09	38.13	38.13	5.40%	5,862
Jul 2, 2026	36.78	36.98	36.01	36.18	36.18	-1.11%	10,298
Jul 1, 2026	36.58	37.20	36.58	36.58	36.58	1.55%	12,123
Jun 30, 2026	35.60	36.02	35.60	36.02	36.02	2.56%	64,115
Jun 29, 2026	33.80	35.21	33.80	35.12	35.12	0.92%	245,240
Jun 26, 2026	34.00	35.11	34.00	34.80	34.80	-0.94%	173,800
Jun 25, 2026	35.39	35.64	34.79	35.13	35.13	0.37%	303,417
Jun 24, 2026	35.25	35.35	34.84	35.00	35.00	-0.57%	227,522
Jun 23, 2026	34.60	35.36	34.60	35.20	35.20	-6.63%	157,462