OMRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	33.51	34.19	32.91	33.13	33.13	-4.17%	9,801
Oct 29, 2026	34.81	36.07	34.50	34.57	34.57	-2.70%	9,023
Oct 28, 2026	35.35	35.61	35.34	35.53	35.53	2.13%	8,737
Oct 27, 2026	34.31	34.82	34.31	34.79	34.79	2.66%	13,808
Oct 26, 2026	34.05	34.24	33.89	33.89	33.89	-0.48%	25,847
Oct 23, 2026	33.12	34.91	33.12	34.05	34.05	-2.01%	42,716
Oct 22, 2026	34.94	35.12	34.75	34.75	34.75	-2.93%	9,160
Oct 21, 2026	36.50	36.50	35.80	35.80	35.80	-1.65%	10,482
Oct 20, 2026	36.83	36.83	36.38	36.40	36.40	-0.46%	13,802
Oct 19, 2026	36.66	36.81	36.49	36.57	36.57	0.88%	10,313
Oct 16, 2026	37.38	37.38	36.21	36.25	36.25	-3.87%	10,385
Oct 15, 2026	37.37	37.72	37.27	37.71	37.71	-5.11%	8,767
Oct 14, 2026	40.18	40.18	39.74	39.74	39.74	-3.33%	11,947
Oct 13, 2026	41.00	41.14	40.92	41.11	41.11	2.43%	8,662
Oct 12, 2026	40.10	40.14	39.98	40.14	40.14	-0.93%	4,219
Oct 9, 2026	40.00	41.45	40.00	40.51	40.51	2.01%	6,696
Oct 8, 2026	41.63	41.63	39.65	39.71	39.71	-2.55%	7,554
Oct 7, 2026	39.37	40.79	39.37	40.75	40.75	-0.68%	122,456
Oct 6, 2026	41.41	41.41	41.03	41.03	41.03	-1.58%	11,840
Oct 5, 2026	41.50	43.00	41.50	41.69	41.69	1.14%	6,276
Oct 2, 2026	41.24	41.49	41.08	41.22	41.22	2.51%	8,031
Oct 1, 2026	39.35	40.69	39.35	40.21	40.21	-1.40%	11,712
Sep 30, 2026	40.52	41.27	40.52	40.78	40.78	0.07%	10,830
Sep 29, 2026	40.70	40.83	40.46	40.75	40.75	2.38%	7,316
Sep 28, 2026	39.75	39.84	39.60	39.80	39.80	-0.97%	3,849
Sep 25, 2026	40.00	40.22	39.82	40.20	40.20	0.97%	5,786
Sep 24, 2026	39.54	39.90	39.53	39.81	39.81	1.58%	11,617
Sep 23, 2026	39.60	39.60	39.12	39.19	39.19	-1.36%	4,714
Sep 22, 2026	40.00	40.00	39.71	39.73	39.73	-0.18%	3,647
Sep 21, 2026	39.53	39.90	39.53	39.80	39.80	1.82%	9,430
Sep 18, 2026	39.40	39.40	38.97	39.09	39.09	-0.89%	25,230
Sep 17, 2026	39.20	39.58	39.20	39.44	39.44	0.43%	5,897
Sep 16, 2026	39.43	39.78	39.00	39.27	39.27	3.15%	7,855
Sep 15, 2026	38.41	38.41	38.01	38.07	38.07	-1.45%	6,613
Sep 14, 2026	38.00	38.74	38.00	38.63	38.63	-1.98%	7,195
Sep 11, 2026	40.45	40.45	39.35	39.41	39.41	2.55%	10,264
Sep 10, 2026	38.30	38.68	38.30	38.43	38.43	-0.65%	8,495
Sep 9, 2026	38.91	39.10	38.68	38.68	38.68	-0.21%	25,565
Sep 8, 2026	37.33	38.90	37.33	38.76	38.76	-3.15%	8,833
Sep 4, 2026	40.18	40.18	39.93	40.02	40.02	0.25%	3,133
Sep 3, 2026	39.79	40.09	39.71	39.92	39.92	1.24%	8,776
Sep 2, 2026	39.26	39.50	39.26	39.43	39.43	-1.59%	9,820
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