OMVKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.52	18.60	18.45	18.56	18.56	1.53%	63,957
Jun 1, 2026	18.27	18.40	18.21	18.28	18.28	0.61%	38,614
May 29, 2026	17.96	18.18	17.93	18.17	18.17	1.14%	22,116
May 28, 2026	17.92	18.02	17.76	17.97	17.96	-0.75%	39,771
May 27, 2026	18.19	18.19	17.90	18.10	18.10	-2.64%	28,962
May 26, 2026	18.42	18.59	18.23	18.59	18.59	1.58%	14,812
May 22, 2026	18.17	18.41	18.17	18.30	18.30	-2.35%	25,171
May 21, 2026	18.36	18.74	18.36	18.74	18.74	2.29%	15,671
May 20, 2026	18.63	18.63	18.28	18.32	18.32	-2.19%	12,966
May 19, 2026	18.54	18.85	18.46	18.73	18.73	-1.42%	26,542
May 18, 2026	18.39	19.00	18.28	19.00	19.00	3.66%	63,008
May 15, 2026	18.28	18.63	18.21	18.33	18.33	0.55%	74,512
May 14, 2026	18.10	18.24	18.00	18.23	18.23	1.62%	30,470
May 13, 2026	17.92	18.12	17.86	17.94	17.94	-0.55%	20,756
May 12, 2026	17.87	18.06	17.74	18.04	18.04	1.18%	21,012
May 11, 2026	17.86	17.96	17.64	17.83	17.83	0.03%	32,995
May 8, 2026	17.67	17.90	17.67	17.83	17.83	0.18%	19,101
May 7, 2026	17.79	17.96	17.56	17.79	17.79	-1.37%	28,178
May 6, 2026	17.83	18.04	17.81	18.04	18.04	-0.88%	16,215
May 5, 2026	18.00	18.21	18.00	18.20	18.20	2.27%	19,744
May 4, 2026	17.64	17.96	17.64	17.80	17.80	-1.30%	37,166
May 1, 2026	17.89	18.03	17.50	18.03	18.03	1.35%	40,741
Apr 30, 2026	17.60	17.90	17.60	17.79	17.79	0.91%	14,526
Apr 29, 2026	17.58	17.81	17.17	17.63	17.63	1.67%	11,041
Apr 28, 2026	17.24	17.41	17.23	17.34	17.34	0.93%	25,089
Apr 27, 2026	17.24	17.24	17.09	17.18	17.18	0.47%	18,612
Apr 24, 2026	17.10	17.21	17.03	17.10	17.10	-0.29%	47,691
Apr 23, 2026	17.06	17.18	17.04	17.15	17.15	2.27%	16,671
Apr 22, 2026	16.87	17.04	16.77	16.77	16.77	-1.40%	11,105
Apr 21, 2026	17.13	17.13	16.81	17.01	17.01	0.28%	27,201
Apr 20, 2026	17.14	17.14	16.83	16.96	16.96	1.31%	10,045
Apr 17, 2026	16.69	16.90	16.62	16.74	16.74	-4.76%	16,737
Apr 16, 2026	17.18	17.62	17.08	17.58	17.58	0.27%	10,960
Apr 15, 2026	17.43	17.56	17.10	17.53	17.53	-1.13%	16,942
Apr 14, 2026	17.45	17.73	17.41	17.73	17.73	1.66%	7,983
Apr 13, 2026	17.37	17.55	17.33	17.44	17.44	0.41%	22,365
Apr 10, 2026	17.27	17.44	17.21	17.37	17.37	-2.74%	17,747
Apr 9, 2026	17.83	17.89	17.54	17.86	17.86	1.02%	7,694
Apr 8, 2026	17.65	17.94	17.49	17.68	17.68	-4.75%	53,824
Apr 7, 2026	18.19	18.59	18.19	18.56	18.56	-0.48%	16,518
Apr 6, 2026	18.46	18.68	18.22	18.65	18.65	2.08%	17,134
Apr 2, 2026	18.16	18.27	18.11	18.27	18.27	2.35%	13,348
Apr 1, 2026	18.13	18.13	17.58	17.85	17.85	-1.11%	22,542
Mar 31, 2026	18.16	18.32	17.72	18.05	18.05	-0.11%	18,997
Mar 30, 2026	18.11	18.11	17.95	18.07	18.07	0.56%	10,403
Mar 27, 2026	17.56	17.97	17.56	17.97	17.97	0.83%	11,668
Mar 26, 2026	17.66	17.84	17.66	17.82	17.82	0.29%	3,468
Mar 25, 2026	17.83	17.83	17.55	17.77	17.77	1.48%	7,087
Mar 24, 2026	17.12	17.51	17.12	17.51	17.51	3.00%	10,785
Mar 23, 2026	17.13	17.21	16.91	17.00	17.00	-0.82%	13,119