OMRNY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	28.27	28.53	28.27	28.48	28.48	1.73%	30,487
Apr 2, 2026	27.95	28.11	27.70	28.00	28.00	-3.80%	491,542
Apr 1, 2026	30.11	30.11	28.88	29.10	29.10	1.39%	70,171
Mar 31, 2026	28.04	28.74	28.04	28.70	28.70	5.67%	25,637
Mar 30, 2026	27.48	27.94	27.01	27.16	27.16	0.78%	62,657
Mar 27, 2026	27.39	27.39	26.89	26.95	26.95	-2.95%	34,038
Mar 26, 2026	28.04	28.60	27.77	27.77	27.77	-1.87%	30,140
Mar 25, 2026	28.25	28.37	28.06	28.30	28.30	1.47%	23,350
Mar 24, 2026	28.25	28.38	27.73	27.89	27.89	-1.20%	40,759
Mar 23, 2026	28.30	28.36	27.91	28.23	28.23	2.47%	84,385
Mar 20, 2026	29.13	29.20	27.53	27.55	27.55	-5.39%	42,784
Mar 19, 2026	28.16	29.12	28.10	29.12	29.12	2.10%	42,431
Mar 18, 2026	28.73	28.81	28.50	28.52	28.52	-0.77%	22,173
Mar 17, 2026	28.81	28.93	28.69	28.74	28.74	0.08%	30,308
Mar 16, 2026	28.82	29.00	28.62	28.72	28.72	1.56%	30,579
Mar 13, 2026	28.88	28.99	28.19	28.28	28.28	-2.68%	23,879
Mar 12, 2026	29.28	29.37	29.05	29.06	29.06	-2.12%	26,004
Mar 11, 2026	29.75	29.79	29.61	29.69	29.69	-3.49%	27,412
Mar 10, 2026	30.24	30.90	30.24	30.76	30.76	3.03%	15,558
Mar 9, 2026	30.00	30.00	28.89	29.86	29.86	-1.55%	53,492
Mar 6, 2026	30.17	30.76	30.17	30.33	30.33	-0.71%	21,270
Mar 5, 2026	30.80	30.86	30.18	30.55	30.55	-3.77%	21,111
Mar 4, 2026	31.49	31.75	31.29	31.75	31.75	-0.36%	50,475
Mar 3, 2026	31.25	32.35	30.78	31.86	31.86	-7.17%	159,316
Mar 2, 2026	33.42	34.60	33.42	34.32	34.32	-2.83%	38,717
Feb 27, 2026	35.30	35.43	35.25	35.32	35.32	1.64%	18,582
Feb 26, 2026	34.78	34.85	34.65	34.75	34.75	-3.20%	18,937
Feb 25, 2026	35.72	35.90	35.72	35.90	35.90	4.36%	30,315