The Organic Meat Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	35.00	35.14	34.00	34.77	34.77	-0.23%	679,026
May 25, 2026	35.18	35.38	34.66	34.85	34.85	1.07%	1,268,837
May 22, 2026	34.10	35.35	33.85	34.48	34.48	1.47%	2,805,496
May 21, 2026	33.89	34.10	33.35	33.98	33.98	2.10%	836,695
May 20, 2026	33.03	33.60	32.60	33.28	33.28	0.76%	331,838
May 19, 2026	33.00	33.69	32.50	33.03	33.03	0.76%	393,322
May 18, 2026	33.90	33.90	32.66	32.78	32.78	-3.45%	611,960
May 15, 2026	34.02	34.43	33.56	33.95	33.95	-1.16%	564,109
May 14, 2026	34.60	34.90	34.26	34.35	34.35	-0.84%	655,924
May 13, 2026	34.80	34.99	34.25	34.64	34.64	-0.43%	500,943
May 12, 2026	35.75	36.34	34.60	34.79	34.79	-2.03%	2,186,934
May 11, 2026	34.26	36.25	34.26	35.51	35.51	1.89%	4,661,937
May 8, 2026	34.89	35.89	34.26	34.85	34.85	-0.99%	1,333,921
May 7, 2026	34.95	36.35	34.25	35.20	35.20	4.23%	3,368,413
May 6, 2026	32.12	34.00	32.00	33.77	33.77	5.86%	1,691,312
May 5, 2026	31.50	32.45	31.14	31.90	31.90	-0.25%	667,068
May 4, 2026	33.00	34.00	31.01	31.98	31.98	-1.39%	2,094,510
Apr 30, 2026	32.00	32.68	31.11	32.43	32.43	-1.82%	1,439,024
Apr 29, 2026	34.00	34.00	32.11	33.03	33.03	-3.93%	2,011,471
Apr 28, 2026	34.02	36.00	33.80	34.38	34.38	-5.37%	1,150,042
Apr 27, 2026	36.50	36.89	36.02	36.33	36.33	-1.17%	696,944
Apr 24, 2026	35.99	37.24	35.15	36.76	36.76	0.96%	1,306,380
Apr 23, 2026	36.01	36.70	36.01	36.41	36.41	-0.30%	739,912
Apr 22, 2026	37.02	37.02	36.30	36.52	36.52	-1.78%	725,491
Apr 21, 2026	37.26	37.78	37.01	37.18	37.18	0.38%	1,407,781
Apr 20, 2026	37.01	38.79	36.11	37.04	37.04	-4.07%	2,533,850
Apr 17, 2026	38.75	38.90	38.00	38.61	38.61	1.85%	2,631,566
Apr 16, 2026	38.45	39.00	37.50	37.91	37.91	-0.37%	2,208,949
Apr 15, 2026	39.00	39.49	37.90	38.05	38.05	1.90%	5,255,442
Apr 14, 2026	34.80	37.50	34.80	37.34	37.34	9.41%	3,334,252
Apr 13, 2026	34.51	34.99	33.20	34.13	34.13	-4.05%	2,034,474
Apr 10, 2026	33.60	35.95	33.60	35.57	35.57	4.86%	4,135,294
Apr 9, 2026	34.98	34.98	33.50	33.92	33.92	-2.89%	1,230,745
Apr 8, 2026	34.93	34.93	33.95	34.93	34.93	10.02%	3,842,719
Apr 7, 2026	30.20	32.34	30.20	31.75	31.75	2.49%	4,186,857
Apr 6, 2026	30.19	31.68	29.95	30.98	30.98	2.86%	2,469,494
Apr 3, 2026	29.90	30.48	29.80	30.12	30.12	-1.57%	777,384
Apr 2, 2026	30.70	31.30	30.30	30.60	30.60	-4.49%	1,146,398
Apr 1, 2026	30.01	32.38	30.01	32.04	32.04	8.83%	2,951,132
Mar 31, 2026	29.50	30.40	28.90	29.44	29.44	-0.51%	768,466
Mar 30, 2026	30.89	30.95	28.30	29.59	29.59	-3.05%	1,308,425
Mar 27, 2026	31.25	31.70	30.30	30.52	30.52	-1.96%	735,038
Mar 26, 2026	32.20	32.50	31.00	31.13	31.13	-3.17%	1,664,905
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