The Organic Meat Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	31.10	32.74	30.30	32.15	32.15	5.65%	4,335,132
Mar 24, 2026	30.79	30.94	30.05	30.43	30.43	0.96%	761,985
Mar 19, 2026	29.89	30.78	29.00	30.14	30.14	0.40%	1,688,326
Mar 18, 2026	30.10	30.68	29.86	30.02	30.02	0.03%	1,341,536
Mar 17, 2026	31.01	31.88	29.01	30.01	30.01	-2.85%	1,317,639
Mar 16, 2026	31.25	31.50	30.51	30.89	30.89	-2.83%	357,220
Mar 13, 2026	31.55	32.19	31.35	31.79	31.79	-0.19%	504,639
Mar 12, 2026	31.87	32.35	31.22	31.85	31.85	-0.44%	292,405
Mar 11, 2026	32.90	32.99	31.10	31.99	31.99	0.88%	647,695
Mar 10, 2026	31.10	32.87	31.10	31.71	31.71	6.12%	1,075,939
Mar 9, 2026	30.50	32.90	29.88	29.88	29.88	-10.00%	1,496,089
Mar 6, 2026	34.00	34.97	32.60	33.20	33.20	-3.24%	769,338
Mar 5, 2026	33.00	35.22	33.00	34.31	34.31	3.94%	2,160,945
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