OMVKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	18.85	18.85	18.85	18.85	-	0.80%	-
Aug 10, 2026	18.56	18.70	18.55	18.70	18.70	2.63%	15,188
Aug 7, 2026	18.28	18.28	18.17	18.22	18.22	-1.14%	13,694
Aug 6, 2026	18.43	18.53	18.39	18.43	18.43	-0.05%	16,260
Aug 5, 2026	18.60	18.60	18.33	18.44	18.44	-0.49%	16,355
Aug 4, 2026	18.13	18.53	18.13	18.53	18.53	0.54%	24,747
Aug 3, 2026	18.38	18.51	18.32	18.43	18.43	0.44%	39,105
Jul 31, 2026	18.21	18.35	18.13	18.35	18.35	0.27%	13,986
Jul 30, 2026	18.13	18.36	18.13	18.30	18.30	1.92%	20,499
Jul 29, 2026	17.94	18.08	17.91	17.96	17.96	2.02%	37,128
Jul 28, 2026	17.62	17.71	17.51	17.60	17.60	-0.45%	23,110
Jul 27, 2026	17.77	17.81	17.68	17.68	17.68	-3.12%	29,059
Jul 24, 2026	18.20	18.29	18.17	18.25	18.25	-1.40%	25,151
Jul 23, 2026	18.46	18.62	18.46	18.51	18.51	1.15%	17,648
Jul 22, 2026	18.30	18.30	18.22	18.30	18.30	1.72%	15,671
Jul 21, 2026	17.88	18.00	17.88	17.99	17.99	0.50%	27,370
Jul 20, 2026	17.68	17.94	17.68	17.90	17.90	0.57%	30,537
Jul 17, 2026	17.78	17.84	17.65	17.80	17.80	0.39%	11,447
Jul 16, 2026	17.65	17.80	17.60	17.73	17.73	-0.34%	31,188
Jul 15, 2026	17.79	17.93	17.59	17.79	17.79	0.45%	23,236
Jul 14, 2026	17.73	17.73	17.51	17.71	17.71	0.51%	42,658
Jul 13, 2026	17.38	17.62	17.38	17.62	17.62	1.91%	52,432
Jul 10, 2026	17.13	17.29	17.11	17.29	17.29	2.55%	32,122
Jul 9, 2026	16.86	17.01	16.81	16.86	16.86	-0.53%	65,670
Jul 8, 2026	16.82	16.96	16.79	16.95	16.95	2.73%	50,681
Jul 7, 2026	16.44	16.50	16.39	16.50	16.50	-0.36%	81,716
Jul 6, 2026	16.28	16.57	16.28	16.56	16.56	2.03%	89,900
Jul 2, 2026	16.24	16.30	16.08	16.23	16.23	2.85%	42,074
Jul 1, 2026	15.66	15.82	15.64	15.78	15.78	1.02%	39,887
Jun 30, 2026	15.62	15.75	15.58	15.62	15.62	1.03%	42,022
Jun 29, 2026	15.45	15.57	15.32	15.46	15.46	0.59%	72,461
Jun 26, 2026	15.53	15.62	15.37	15.37	15.37	-1.63%	29,288
Jun 25, 2026	15.48	15.74	15.48	15.63	15.63	-0.03%	46,919
Jun 24, 2026	15.61	15.67	15.49	15.63	15.63	-3.28%	99,414
Jun 23, 2026	16.03	16.17	15.98	16.16	16.16	0.12%	51,674
Jun 22, 2026	15.99	16.19	15.99	16.14	16.14	0.81%	78,045
Jun 18, 2026	16.16	16.19	15.91	16.01	16.01	-0.90%	49,277
Jun 17, 2026	16.31	16.51	16.09	16.16	16.16	-1.79%	64,191
Jun 16, 2026	16.05	16.45	16.05	16.45	16.45	0.03%	28,357
Jun 15, 2026	16.18	16.45	15.98	16.45	16.45	-2.40%	44,272
Jun 12, 2026	16.82	17.05	16.74	16.85	16.85	-1.17%	21,903
Jun 11, 2026	16.92	17.05	16.83	17.05	17.05	2.03%	36,766
Jun 10, 2026	16.75	16.82	16.70	16.71	16.71	-0.65%	77,810
Jun 9, 2026	16.98	17.04	16.74	16.82	16.82	-1.36%	27,951
Jun 8, 2026	17.99	18.50	17.90	17.92	17.05	-4.22%	30,064
Jun 5, 2026	18.62	18.76	18.15	18.71	17.80	0.54%	22,016
Jun 4, 2026	18.35	18.67	18.09	18.61	17.71	0.32%	30,406
Jun 3, 2026	18.55	18.90	18.54	18.55	17.65	-0.05%	13,386
Jun 2, 2026	18.52	18.60	18.45	18.56	17.66	1.53%	63,957
Jun 1, 2026	18.27	18.40	18.21	18.28	17.39	0.61%	38,614