OMRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	35.23	35.30	34.46	34.46	34.46	-5.10%	22,547
Jun 15, 2026	36.03	36.38	35.83	36.31	36.31	5.19%	19,544
Jun 12, 2026	34.40	34.66	34.15	34.52	34.52	-3.55%	31,583
Jun 11, 2026	34.84	35.82	34.65	35.79	35.79	3.65%	36,459
Jun 10, 2026	33.13	34.90	33.13	34.53	34.53	-1.74%	118,309
Jun 9, 2026	35.93	36.18	34.72	35.14	35.14	-5.18%	214,570
Jun 8, 2026	37.30	37.52	37.02	37.06	37.06	-0.40%	164,731
Jun 5, 2026	38.05	38.49	37.11	37.21	37.21	-4.70%	90,580
Jun 4, 2026	39.00	39.06	38.85	39.05	39.05	1.10%	8,195
Jun 3, 2026	38.55	38.77	37.87	38.62	38.62	4.58%	37,282
Jun 2, 2026	37.80	37.80	36.73	36.93	36.93	-3.61%	33,750
Jun 1, 2026	37.82	38.90	37.82	38.31	38.31	5.79%	20,472
May 29, 2026	37.48	37.48	35.93	36.22	36.22	1.42%	78,190
May 28, 2026	35.44	35.88	35.04	35.71	35.71	5.18%	78,913
May 27, 2026	35.03	35.03	33.81	33.95	33.95	-2.39%	22,646
May 26, 2026	34.63	35.09	34.63	34.78	34.78	0.36%	17,649
May 22, 2026	34.40	34.74	34.30	34.66	34.66	1.02%	29,545
May 21, 2026	33.73	34.46	33.60	34.31	34.31	-1.00%	32,032
May 20, 2026	35.00	35.00	34.14	34.65	34.65	-1.17%	26,496
May 19, 2026	35.00	35.55	34.60	35.06	35.06	-1.24%	25,760
May 18, 2026	36.00	36.21	35.25	35.50	35.50	-2.26%	25,556
May 15, 2026	36.05	36.40	36.05	36.32	36.32	-3.33%	38,249
May 14, 2026	38.00	38.40	37.52	37.57	37.57	-1.83%	22,930
May 13, 2026	38.69	38.95	37.75	38.27	38.27	-1.54%	44,025
May 12, 2026	39.65	39.65	38.38	38.87	38.87	-2.14%	33,760
May 11, 2026	39.65	39.72	39.52	39.72	39.72	-1.80%	30,053
May 8, 2026	40.14	40.76	40.14	40.45	40.45	5.50%	53,954
May 7, 2026	38.52	39.63	38.34	38.34	38.34	3.48%	122,158
May 6, 2026	36.90	37.73	36.86	37.05	37.05	2.46%	83,608
May 5, 2026	36.20	36.30	35.95	36.16	36.16	1.21%	80,911
May 4, 2026	36.06	36.06	35.65	35.73	35.73	0.37%	86,334
May 1, 2026	36.55	36.55	35.57	35.60	35.60	-2.17%	47,893
Apr 30, 2026	35.75	36.41	35.54	36.39	36.39	11.59%	75,022
Apr 29, 2026	32.71	32.80	32.54	32.61	32.61	-0.55%	45,002
Apr 28, 2026	32.93	32.93	32.73	32.79	32.79	-0.27%	12,977
Apr 27, 2026	33.09	33.16	32.83	32.88	32.88	2.43%	27,408
Apr 24, 2026	32.19	32.25	31.89	32.10	32.10	0.69%	60,814
Apr 23, 2026	32.13	32.19	31.55	31.88	31.88	-0.41%	8,393
Apr 22, 2026	31.81	32.01	31.81	32.01	32.01	0.25%	26,694
Apr 21, 2026	32.29	32.31	31.89	31.93	31.93	-0.72%	16,685
Apr 20, 2026	32.25	32.31	32.07	32.16	32.16	0.34%	16,765
Apr 17, 2026	30.19	32.20	30.19	32.05	32.05	3.30%	14,591
Apr 16, 2026	30.90	31.03	30.90	31.03	31.03	2.60%	17,331
Apr 15, 2026	30.15	30.33	30.15	30.24	30.24	-0.88%	18,196
Apr 14, 2026	30.19	30.54	30.19	30.51	30.51	0.59%	18,330
Apr 13, 2026	29.81	30.41	29.81	30.33	30.33	2.57%	19,838
Apr 10, 2026	29.81	29.81	29.44	29.57	29.57	1.83%	44,678
Apr 9, 2026	28.71	29.18	28.66	29.04	29.04	-0.92%	63,820
Apr 8, 2026	28.99	29.68	28.99	29.31	29.31	2.81%	393,513
Apr 7, 2026	28.17	28.51	27.99	28.51	28.51	0.11%	333,116