OMZNF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.80	0.85	0.80	0.84	0.84	5.11%	77,748
Mar 26, 2026	0.79	0.80	0.79	0.80	0.80	0.30%	264,269
Mar 25, 2026	0.80	0.81	0.77	0.79	0.79	-0.70%	85,719
Mar 24, 2026	0.75	0.80	0.75	0.80	0.80	3.24%	67,444
Mar 23, 2026	0.77	0.80	0.73	0.77	0.77	4.85%	77,513
Mar 20, 2026	0.75	0.75	0.73	0.74	0.74	-3.84%	192,021
Mar 19, 2026	0.79	0.79	0.71	0.77	0.77	-6.21%	113,646
Mar 18, 2026	0.85	0.85	0.82	0.82	0.82	-6.85%	65,610
Mar 17, 2026	0.89	0.91	0.86	0.88	0.88	-0.91%	32,176
Mar 16, 2026	0.93	0.93	0.88	0.89	0.89	-0.72%	43,466
Mar 13, 2026	0.94	0.94	0.89	0.89	0.89	-6.97%	30,556
Mar 12, 2026	0.95	0.98	0.94	0.96	0.96	0.29%	50,262
Mar 11, 2026	0.91	0.97	0.89	0.96	0.96	4.10%	10,137
Mar 10, 2026	0.91	0.94	0.91	0.92	0.92	0.99%	64,703
Mar 9, 2026	0.92	0.92	0.82	0.91	0.91	0.14%	133,318
Mar 6, 2026	0.92	0.94	0.89	0.91	0.91	-2.67%	29,097
Mar 5, 2026	1.00	1.01	0.93	0.94	0.94	-8.42%	664,952
Mar 4, 2026	1.04	1.06	1.02	1.02	1.02	1.09%	10,065
Mar 3, 2026	1.05	1.06	1.00	1.01	1.01	-7.42%	307,235
Mar 2, 2026	1.30	1.30	1.06	1.09	1.09	-2.94%	315,542
Feb 27, 2026	1.10	1.13	1.10	1.12	1.12	3.40%	122,466
Feb 26, 2026	1.02	1.09	1.02	1.09	1.09	5.53%	113,015
Feb 25, 2026	0.96	1.05	0.96	1.03	1.03	9.13%	70,585
Feb 24, 2026	0.90	0.95	0.90	0.94	0.94	5.58%	63,825
Feb 23, 2026	0.86	0.90	0.86	0.89	0.89	4.43%	46,189
Feb 20, 2026	0.85	0.86	0.85	0.86	0.86	1.65%	278,944
Feb 19, 2026	0.83	0.85	0.83	0.84	0.84	4.08%	6,495
Feb 18, 2026	0.80	0.81	0.80	0.81	0.81	0.58%	49,670
Feb 17, 2026	0.81	0.85	0.80	0.80	0.80	-6.89%	25,426
Feb 13, 2026	0.88	0.88	0.86	0.86	0.86	-1.83%	11,974
Feb 12, 2026	0.88	0.88	0.84	0.88	0.88	0.55%	55,459
Feb 11, 2026	0.85	0.88	0.84	0.88	0.88	2.41%	35,903
Feb 10, 2026	0.86	0.87	0.85	0.85	0.85	-2.50%	64,733
Feb 9, 2026	0.87	0.89	0.85	0.88	0.88	1.80%	118,737
Feb 6, 2026	0.83	0.87	0.83	0.86	0.86	8.30%	90,584
Feb 5, 2026	0.76	0.80	0.73	0.80	0.80	6.01%	43,215
Feb 4, 2026	0.80	0.80	0.75	0.75	0.75	-5.79%	67,143
Feb 3, 2026	0.80	0.80	0.78	0.80	0.80	7.95%	90,390
Feb 2, 2026	0.77	0.77	0.73	0.74	0.74	-3.72%	65,626
Jan 30, 2026	0.79	0.80	0.77	0.77	0.77	-7.12%	106,449
Jan 29, 2026	0.90	0.90	0.78	0.82	0.82	1.55%	122,032
Jan 28, 2026	0.81	0.81	0.78	0.81	0.81	2.78%	66,000
Jan 27, 2026	0.71	0.79	0.71	0.79	0.79	9.72%	58,365
Jan 26, 2026	0.74	0.74	0.71	0.72	0.72	2.51%	84,604
Jan 23, 2026	0.68	0.71	0.67	0.70	0.70	8.97%	29,890
Jan 22, 2026	0.62	0.65	0.62	0.64	0.64	3.75%	35,928
Jan 21, 2026	0.63	0.64	0.62	0.62	0.62	0.24%	31,800
Jan 20, 2026	0.65	0.65	0.60	0.62	0.62	-3.16%	159,711
Jan 16, 2026	0.66	0.66	0.63	0.64	0.64	-3.03%	58,525
Jan 15, 2026	0.68	0.68	0.65	0.66	0.66	-4.01%	76,909