The Organic Meat Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	29.40	29.40	28.53	28.69	28.69	-2.41%	919,272
Nov 5, 2026	28.35	30.76	28.35	29.40	29.40	5.15%	5,501,163
Nov 4, 2026	27.39	28.18	27.01	27.96	27.96	2.76%	1,674,135
Nov 3, 2026	27.00	27.50	27.00	27.21	27.21	0.82%	438,535
Nov 2, 2026	27.15	27.39	26.82	26.99	26.99	-0.63%	369,602
Oct 30, 2026	27.78	27.89	26.79	27.16	27.16	-1.70%	1,313,401
Oct 29, 2026	27.85	28.04	27.20	27.63	27.63	-1.95%	1,792,088
Oct 28, 2026	28.35	29.00	27.80	28.18	28.18	-0.35%	1,206,287
Oct 27, 2026	27.39	29.25	27.39	28.28	28.28	3.82%	1,961,667
Oct 26, 2026	27.40	27.49	26.82	27.24	27.24	-0.37%	336,454
Oct 23, 2026	28.32	28.44	26.81	27.34	27.34	-3.46%	448,156
Oct 22, 2026	28.61	28.61	28.06	28.32	28.32	-1.01%	221,636
Oct 21, 2026	28.44	28.69	28.20	28.61	28.61	0.74%	253,249
Oct 20, 2026	28.99	29.10	28.26	28.40	28.40	-1.73%	252,780
Oct 19, 2026	29.32	29.40	28.80	28.90	28.90	-1.70%	402,388
Oct 16, 2026	29.81	30.40	29.32	29.40	29.40	-1.67%	547,620
Oct 15, 2026	30.50	30.90	29.40	29.90	29.90	-1.19%	3,386,187
Oct 14, 2026	27.75	30.26	27.05	30.26	30.26	10.00%	2,380,742
Oct 13, 2026	27.97	28.00	27.40	27.51	27.51	-0.54%	336,911
Oct 12, 2026	28.56	28.95	27.35	27.66	27.66	-4.29%	571,914
Oct 9, 2026	29.01	29.35	28.11	28.90	28.90	0.63%	279,301
Oct 8, 2026	28.49	29.48	28.49	28.72	28.72	0.45%	649,875
Oct 7, 2026	28.64	29.85	28.25	28.59	28.59	-0.94%	1,687,310
Oct 6, 2026	28.01	29.90	26.76	28.86	28.86	1.19%	2,997,065
Oct 5, 2026	30.08	30.12	28.00	28.52	28.52	-8.15%	2,998,401
Oct 2, 2026	31.70	32.00	30.75	31.05	31.05	-2.20%	606,998
Oct 1, 2026	32.16	32.27	31.60	31.75	31.75	-1.27%	716,226
Sep 30, 2026	32.88	33.23	31.99	32.16	32.16	-2.07%	1,466,061
Sep 29, 2026	33.20	33.50	32.75	32.84	32.84	-0.76%	694,449
Sep 28, 2026	33.25	33.66	32.82	33.09	33.09	-0.45%	429,067
Sep 25, 2026	33.47	33.75	33.00	33.24	33.24	-0.69%	842,905
Sep 24, 2026	34.42	34.60	33.16	33.47	33.47	-2.76%	626,898
Sep 23, 2026	32.76	34.60	32.60	34.42	34.42	5.16%	1,964,277
Sep 22, 2026	32.69	33.00	32.23	32.73	32.73	0.68%	607,919
Sep 21, 2026	32.50	33.11	32.41	32.51	32.51	-0.34%	562,981
Sep 18, 2026	32.24	33.00	31.90	32.62	32.62	2.26%	1,191,913
Sep 17, 2026	31.90	32.35	31.58	31.90	31.90	0.95%	631,957
Sep 16, 2026	32.00	32.00	31.51	31.60	31.60	-1.00%	287,772
Sep 15, 2026	31.61	32.30	31.53	31.92	31.92	1.11%	613,566
Sep 14, 2026	32.01	32.01	31.26	31.57	31.57	-1.34%	585,914
Sep 11, 2026	31.26	32.38	30.53	32.00	32.00	-0.12%	1,299,916
Sep 10, 2026	34.08	34.08	31.50	32.04	32.04	-5.82%	2,019,102
Sep 9, 2026	34.90	35.35	33.00	34.02	34.02	-2.35%	2,127,549
Sep 8, 2026	35.00	35.65	34.69	34.84	34.84	-0.54%	605,979
Sep 7, 2026	35.60	35.80	34.91	35.03	35.03	-1.38%	546,976
Sep 4, 2026	35.80	36.11	35.25	35.52	35.52	-0.64%	625,014
Sep 3, 2026	35.51	36.38	35.51	35.75	35.75	0.68%	456,723
Sep 2, 2026	36.02	36.25	35.23	35.51	35.51	-2.34%	869,921
Sep 1, 2026	37.10	37.10	36.20	36.36	36.36	-1.03%	856,042
Aug 31, 2026	36.97	37.60	36.41	36.74	36.74	0.08%	1,553,768