OMVKY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	20.13	20.42	20.13	20.42	20.42	1.79%	16,029
Sep 1, 2026	20.20	20.30	20.05	20.06	20.06	0.30%	10,123
Aug 31, 2026	19.90	20.00	19.89	20.00	20.00	2.67%	13,543
Aug 28, 2026	19.58	19.58	19.41	19.48	19.48	-0.74%	7,839
Aug 27, 2026	19.49	19.64	19.49	19.63	19.63	-0.25%	4,251
Aug 26, 2026	19.64	19.74	19.59	19.68	19.68	-0.58%	8,284
Aug 25, 2026	19.81	19.87	19.67	19.79	19.79	-1.10%	12,080
Aug 24, 2026	20.06	20.06	19.91	20.01	20.01	-0.89%	8,165
Aug 21, 2026	20.10	20.20	20.07	20.19	20.19	0.40%	10,164
Aug 20, 2026	20.09	20.24	20.03	20.11	20.11	0.70%	14,580
Aug 19, 2026	19.95	20.04	19.89	19.97	19.97	2.41%	10,503
Aug 18, 2026	19.59	19.64	19.50	19.50	19.50	0.98%	17,144
Aug 17, 2026	19.19	19.31	19.15	19.31	19.31	1.10%	20,020
Aug 14, 2026	19.01	19.13	19.01	19.10	19.10	1.27%	18,498
Aug 13, 2026	18.72	18.86	18.67	18.86	18.86	0.69%	14,245
Aug 12, 2026	18.68	18.74	18.66	18.73	18.73	-1.16%	8,424
Aug 11, 2026	18.85	18.96	18.82	18.95	18.95	1.34%	56,420
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