The Organic Meat Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.50	34.55	32.89	33.01	33.01	-3.90%	1,168,349
Mar 3, 2026	33.23	35.90	31.00	34.35	34.35	2.26%	1,778,591
Mar 2, 2026	34.01	34.01	33.59	33.59	33.59	-9.99%	1,637,392
Feb 27, 2026	36.53	37.95	35.52	37.32	37.32	-1.97%	995,987
Feb 26, 2026	35.88	39.30	35.30	38.07	38.07	5.43%	2,587,348
Feb 25, 2026	38.40	38.77	36.00	36.11	36.11	-4.37%	947,575
Feb 24, 2026	37.50	41.35	35.01	37.76	37.76	0.05%	2,640,256
Feb 23, 2026	41.00	41.40	37.22	37.74	37.74	-8.73%	1,073,458
Feb 20, 2026	42.55	42.97	38.51	41.35	41.35	-2.64%	2,560,786
Feb 19, 2026	47.00	47.48	42.10	42.47	42.47	-9.02%	1,165,276
Feb 18, 2026	46.94	47.50	45.00	46.68	46.68	-0.72%	1,430,329
Feb 17, 2026	46.65	47.98	46.40	47.02	47.02	1.05%	977,975
Feb 16, 2026	48.02	48.37	46.00	46.53	46.53	-3.74%	1,196,686
Feb 13, 2026	47.80	48.51	47.13	48.34	48.34	1.07%	1,432,903
Feb 12, 2026	50.00	50.88	46.63	47.83	47.83	-4.17%	3,029,769
Feb 11, 2026	49.63	51.00	49.00	49.91	49.91	0.58%	1,682,271
Feb 10, 2026	50.00	50.39	49.09	49.62	49.62	-0.82%	1,268,855
Feb 9, 2026	50.99	51.50	49.52	50.03	50.03	-1.63%	1,209,330
Feb 6, 2026	51.80	51.98	50.50	50.86	50.86	-1.74%	836,198
Feb 4, 2026	51.55	52.20	51.50	51.76	51.76	0.64%	1,997,586
Feb 3, 2026	50.49	52.20	50.08	51.43	51.43	2.23%	3,016,375
Feb 2, 2026	49.19	50.80	49.02	50.31	50.31	2.28%	2,256,844
Jan 30, 2026	50.00	50.49	48.50	49.19	49.19	-0.06%	3,221,909
Jan 29, 2026	51.31	51.67	49.00	49.22	49.22	-3.90%	5,287,034
Jan 28, 2026	52.00	52.30	51.00	51.22	51.22	-1.37%	2,308,578
Jan 27, 2026	52.00	52.52	51.78	51.93	51.93	-0.02%	1,342,470
Jan 26, 2026	52.56	52.70	51.80	51.94	51.94	-0.44%	1,319,156
Jan 23, 2026	52.80	52.80	51.85	52.17	52.17	-0.76%	978,081
Jan 22, 2026	52.53	53.08	52.42	52.57	52.57	-0.38%	2,169,356
Jan 21, 2026	53.90	53.90	52.59	52.77	52.77	-1.29%	1,951,695
Jan 20, 2026	53.55	54.20	53.05	53.46	53.46	0.11%	2,085,873
Jan 19, 2026	53.32	54.60	52.53	53.40	53.40	0.39%	4,320,237
Jan 16, 2026	53.06	54.18	52.98	53.19	53.19	1.03%	5,439,025
Jan 15, 2026	55.41	55.47	51.70	52.65	52.65	-4.98%	8,262,659
Jan 14, 2026	57.22	57.30	55.10	55.41	55.41	-2.43%	5,385,419
Jan 13, 2026	56.89	57.56	55.01	56.79	56.79	0.21%	10,457,530
Jan 12, 2026	55.20	58.22	55.00	56.67	56.67	3.49%	17,626,430
Jan 9, 2026	51.88	56.88	51.61	54.76	54.76	5.53%	32,779,710
Jan 8, 2026	52.10	52.55	51.60	51.89	51.89	-0.35%	3,131,280
Jan 7, 2026	51.09	53.00	51.09	52.07	52.07	2.04%	9,222,965
Jan 6, 2026	51.75	51.75	50.85	51.03	51.03	-0.78%	4,114,669
Jan 5, 2026	51.59	51.69	51.20	51.43	51.43	0.55%	2,372,514
Jan 2, 2026	50.99	52.50	50.50	51.15	51.15	0.79%	5,623,192
Jan 1, 2026	51.49	51.49	50.67	50.75	50.75	0.02%	3,207,349
Dec 31, 2025	51.10	51.25	50.69	50.74	50.74	0.04%	1,788,764
Dec 30, 2025	50.80	51.39	50.30	50.72	50.72	-0.14%	2,653,126
Dec 29, 2025	51.00	51.47	50.55	50.79	50.79	0.12%	2,810,472
Dec 26, 2025	51.90	51.90	50.60	50.73	50.73	-0.78%	5,894,643
Dec 24, 2025	51.18	51.68	50.80	51.13	51.13	-0.31%	2,161,582
Dec 23, 2025	51.94	52.18	51.18	51.29	51.29	-1.25%	1,519,459