OMRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	37.00	38.19	37.00	37.70	37.70	3.46%	172,593
Jun 18, 2026	36.38	36.45	36.32	36.44	36.44	4.93%	18,355
Jun 17, 2026	34.88	35.27	34.71	34.73	34.73	0.78%	21,443
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