OMH SCIENCE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.78	23.49	22.60	23.17	23.17	0.43%	9,796,686
Mar 26, 2026	23.40	23.63	22.72	23.07	23.07	-0.39%	9,467,257
Mar 25, 2026	23.48	23.75	22.91	23.16	23.16	-0.43%	11,303,270
Mar 24, 2026	23.00	23.37	22.23	23.26	23.26	3.42%	15,710,960
Mar 23, 2026	24.22	24.22	22.12	22.49	22.49	-11.21%	25,876,271
Mar 20, 2026	26.53	26.63	25.28	25.33	25.33	-5.10%	26,317,840
Mar 19, 2026	25.46	27.21	25.41	26.69	26.69	2.77%	31,280,390
Mar 18, 2026	24.88	25.98	24.29	25.97	25.97	4.76%	22,017,170
Mar 17, 2026	25.10	26.12	24.60	24.79	24.79	-2.25%	19,355,060
Mar 16, 2026	23.85	25.70	23.64	25.36	25.36	4.49%	25,519,930
Mar 13, 2026	24.35	24.98	24.03	24.27	24.27	1.34%	13,513,900
Mar 12, 2026	24.65	24.65	23.85	23.95	23.95	-3.78%	13,431,800
Mar 11, 2026	24.86	25.29	24.51	24.89	24.89	0.57%	17,004,800
Mar 10, 2026	24.26	25.18	24.11	24.75	24.75	2.27%	16,422,953
Mar 9, 2026	24.90	24.90	23.80	24.20	24.20	-3.55%	17,964,260
Mar 6, 2026	23.35	25.25	23.06	25.09	25.09	6.77%	26,797,160
Mar 5, 2026	23.75	24.00	23.34	23.50	23.50	-1.38%	14,941,770
Mar 4, 2026	22.10	24.46	22.06	23.83	23.83	5.86%	24,479,080
Mar 3, 2026	23.32	23.82	22.39	22.51	22.51	-3.02%	16,496,580
Mar 2, 2026	23.49	23.92	23.10	23.21	23.21	-4.09%	17,179,124
Feb 27, 2026	23.70	24.20	23.50	24.20	24.20	1.85%	14,251,460
Feb 26, 2026	24.35	24.35	23.60	23.76	23.76	-1.16%	14,256,040
Feb 25, 2026	24.20	24.70	23.63	24.04	24.04	-0.70%	15,637,740
Feb 24, 2026	25.00	25.11	23.80	24.21	24.21	-1.34%	23,660,300
Feb 13, 2026	22.15	25.55	22.03	24.54	24.54	11.09%	45,088,410
Feb 12, 2026	22.09	22.66	21.97	22.09	22.09	-	13,737,500
Feb 11, 2026	22.13	22.39	21.81	22.09	22.09	-0.14%	11,001,560
Feb 10, 2026	21.88	22.37	21.65	22.12	22.12	0.77%	10,821,830
Feb 9, 2026	21.58	22.17	21.50	21.95	21.95	2.62%	11,676,880
Feb 6, 2026	21.21	21.75	21.05	21.39	21.39	1.18%	12,236,000
Feb 5, 2026	21.76	21.93	21.00	21.14	21.14	-4.17%	14,383,000
Feb 4, 2026	22.28	22.28	21.48	22.06	22.06	-1.52%	19,180,100
Feb 3, 2026	23.28	23.37	22.11	22.40	22.40	-1.75%	21,034,130
Feb 2, 2026	24.50	24.50	22.80	22.80	22.80	-8.36%	25,270,690
Jan 30, 2026	24.20	25.42	23.73	24.88	24.88	2.81%	35,748,540
Jan 29, 2026	23.40	24.90	22.89	24.20	24.20	3.42%	35,136,030
Jan 28, 2026	24.00	24.89	23.30	23.40	23.40	-1.52%	40,341,753
Jan 27, 2026	21.39	24.33	21.37	23.76	23.76	9.90%	50,701,400
Jan 26, 2026	21.09	21.85	20.70	21.62	21.62	2.08%	21,074,300
Jan 23, 2026	21.52	21.86	21.03	21.18	21.18	-1.94%	20,879,690
Jan 22, 2026	21.30	21.90	20.90	21.60	21.60	1.60%	22,439,330
Jan 21, 2026	21.03	21.63	20.90	21.26	21.26	-0.05%	15,219,690
Jan 20, 2026	21.64	21.79	20.93	21.27	21.27	-1.48%	23,004,320
Jan 19, 2026	21.61	23.27	20.90	21.59	21.59	-0.96%	46,515,790
Jan 16, 2026	21.10	22.15	21.10	21.80	21.80	2.54%	28,643,710
Jan 15, 2026	21.64	21.79	20.82	21.26	21.26	-0.19%	20,180,658
Jan 14, 2026	20.73	21.73	20.58	21.30	21.30	3.10%	24,989,830
Jan 13, 2026	22.08	22.22	20.61	20.66	20.66	-5.66%	29,722,900
Jan 12, 2026	21.50	22.99	21.27	21.90	21.90	4.39%	39,622,430
Jan 9, 2026	19.65	21.50	19.48	20.98	20.98	8.09%	28,316,950