The Organic Meat Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	36.72	37.25	36.15	36.76	36.76	0.38%	652,443
Aug 24, 2026	36.85	37.48	36.05	36.62	36.62	-0.60%	974,778
Aug 21, 2026	37.08	37.28	36.17	36.84	36.84	-0.03%	1,483,037
Aug 20, 2026	37.44	38.18	35.92	36.85	36.85	-1.42%	2,707,363
Aug 19, 2026	38.75	38.79	37.13	37.38	37.38	-3.88%	2,832,193
Aug 18, 2026	40.50	40.80	38.64	38.89	38.89	-3.79%	3,109,640
Aug 17, 2026	40.01	41.00	38.95	40.42	40.42	3.11%	4,694,014
Aug 13, 2026	39.44	39.90	39.01	39.20	39.20	-0.61%	937,912
Aug 12, 2026	40.00	40.05	39.02	39.44	39.44	-0.28%	1,177,553
Aug 11, 2026	39.01	40.80	39.00	39.55	39.55	0.25%	4,962,439
Aug 10, 2026	40.10	40.15	38.84	39.45	39.45	-1.28%	2,590,357
Aug 7, 2026	41.09	41.41	39.75	39.96	39.96	-2.15%	5,884,752
Aug 6, 2026	37.53	41.07	37.36	40.84	40.84	9.37%	11,417,593
Aug 5, 2026	37.45	37.50	36.50	37.34	37.34	2.25%	1,138,118
Aug 4, 2026	36.82	37.19	36.40	36.52	36.52	-1.38%	664,806
Aug 3, 2026	36.82	37.50	36.52	37.03	37.03	3.21%	1,593,816
Jul 31, 2026	36.80	37.30	35.70	35.88	35.88	-1.78%	2,103,679
Jul 30, 2026	36.80	36.98	36.22	36.53	36.53	-1.30%	814,611
Jul 29, 2026	37.70	37.70	36.89	37.01	37.01	-2.58%	1,221,041
Jul 28, 2026	38.29	38.77	37.50	37.99	37.99	0.29%	2,284,366
Jul 27, 2026	36.94	38.18	36.05	37.88	37.88	8.63%	2,513,922
Jul 24, 2026	35.00	35.80	34.31	34.87	34.87	-1.58%	1,211,934
Jul 23, 2026	37.01	37.58	35.07	35.43	35.43	-4.91%	1,228,889
Jul 22, 2026	38.00	38.00	37.01	37.26	37.26	-2.05%	612,986
Jul 21, 2026	38.49	39.00	37.80	38.04	38.04	0.32%	1,773,465
Jul 20, 2026	37.00	38.25	36.25	37.92	37.92	-0.03%	2,371,686
Jul 17, 2026	39.69	39.80	37.75	37.93	37.93	-4.43%	1,462,672
Jul 16, 2026	37.97	40.14	37.90	39.69	39.69	5.19%	2,948,144
Jul 15, 2026	37.01	38.40	36.99	37.73	37.73	1.75%	2,279,325
Jul 14, 2026	39.00	39.51	36.66	37.08	37.08	-7.39%	2,777,652
Jul 13, 2026	40.15	40.50	39.94	40.04	40.04	-3.36%	1,703,869
Jul 10, 2026	41.25	41.90	41.00	41.43	41.43	1.89%	1,417,309
Jul 9, 2026	41.09	41.75	40.30	40.66	40.66	-1.14%	2,080,594
Jul 8, 2026	43.50	43.73	39.75	41.13	41.13	-6.84%	6,629,678
Jul 7, 2026	44.55	45.50	43.91	44.15	44.15	-0.23%	6,027,372
Jul 6, 2026	43.30	44.55	43.30	44.25	44.25	2.84%	5,606,721
Jul 3, 2026	43.12	43.80	42.49	43.03	43.03	-0.21%	2,430,817
Jul 2, 2026	43.57	44.29	42.89	43.12	43.12	-1.03%	2,418,302
Jul 1, 2026	43.76	44.25	42.52	43.57	43.57	-0.43%	2,785,725
Jun 30, 2026	44.98	46.08	43.50	43.76	43.76	-1.66%	5,461,396
Jun 29, 2026	43.28	46.35	43.01	44.50	44.50	2.82%	15,628,780
Jun 24, 2026	40.61	44.40	40.61	43.28	43.28	7.23%	20,043,140
Jun 23, 2026	40.67	41.40	40.11	40.36	40.36	-0.71%	3,521,630
Jun 22, 2026	41.44	41.86	40.11	40.65	40.65	-2.05%	3,549,408
Jun 19, 2026	42.49	43.89	40.25	41.50	41.50	-0.12%	14,005,740
Jun 18, 2026	38.37	41.82	38.11	41.55	41.55	9.28%	11,723,880
Jun 17, 2026	38.91	38.91	37.85	38.02	38.02	-1.27%	1,816,290
Jun 16, 2026	38.99	39.30	38.20	38.51	38.51	0.21%	2,574,628
Jun 15, 2026	39.00	39.49	37.85	38.43	38.43	0.92%	2,738,899
Jun 12, 2026	37.35	38.80	37.03	38.08	38.08	2.53%	5,343,497