The Organic Meat Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	38.23	39.00	37.00	37.14	37.14	-0.75%	8,387,739
Jun 10, 2026	33.91	37.42	33.89	37.42	37.42	9.99%	6,302,436
Jun 9, 2026	34.40	34.49	33.95	34.02	34.02	0.68%	614,488
Jun 8, 2026	34.00	34.00	33.50	33.79	33.79	-1.40%	540,908
Jun 5, 2026	34.97	34.99	34.12	34.27	34.27	-0.44%	672,004
Jun 4, 2026	34.11	34.75	34.04	34.42	34.42	1.00%	472,627
Jun 3, 2026	34.29	34.75	33.97	34.08	34.08	-0.93%	392,282
Jun 2, 2026	34.20	34.56	33.80	34.40	34.40	0.58%	354,624
Jun 1, 2026	34.71	34.80	34.05	34.20	34.20	-1.64%	816,131
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