OMH SCIENCE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	21.10	21.90	20.90	21.12	-	-0.66%	10,675,000
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
Jan 8, 2026	18.67	19.61	18.31	19.41	19.41	3.74%	20,449,910
Jan 7, 2026	19.36	19.42	18.54	18.71	18.71	-3.61%	21,055,990
Jan 6, 2026	19.85	20.00	18.97	19.41	19.41	-2.46%	22,752,920
Jan 5, 2026	19.74	20.25	19.18	19.90	19.90	1.48%	31,735,250
Dec 31, 2025	17.50	20.47	17.50	19.61	19.61	-9.17%	50,669,350
Dec 16, 2025	19.50	21.92	19.50	21.59	21.59	9.59%	35,201,610
Dec 15, 2025	19.34	20.18	18.90	19.70	19.70	3.68%	23,534,050
Dec 12, 2025	19.10	19.20	18.54	19.00	19.00	-0.52%	19,501,050
Dec 11, 2025	19.38	19.85	19.05	19.10	19.10	-1.14%	18,782,230
Dec 10, 2025	19.65	19.72	19.10	19.32	19.32	-2.18%	12,551,080
Dec 9, 2025	19.98	20.28	19.71	19.75	19.75	-2.03%	8,089,763
Dec 8, 2025	20.08	20.44	19.96	20.16	20.16	0.40%	8,331,800
Dec 5, 2025	20.05	20.33	19.57	20.08	20.08	-0.30%	7,544,158
Dec 4, 2025	20.10	20.40	19.83	20.14	20.14	0.85%	8,524,794
Dec 3, 2025	20.15	20.35	19.71	19.97	19.97	-1.29%	8,935,413
Dec 2, 2025	20.93	20.96	20.08	20.23	20.23	-3.62%	10,523,460
Dec 1, 2025	21.15	21.18	20.70	20.99	20.99	-0.71%	7,399,974
Nov 28, 2025	20.79	21.34	20.72	21.14	21.14	0.38%	7,655,218
Nov 27, 2025	21.00	21.38	20.90	21.06	21.06	-0.80%	8,399,111
Nov 26, 2025	22.19	22.19	21.00	21.23	21.23	-2.53%	13,489,590
Nov 25, 2025	22.98	23.40	21.51	21.78	21.78	-2.38%	22,883,165
Nov 24, 2025	21.23	22.55	20.55	22.31	22.31	5.68%	20,678,880
Nov 21, 2025	21.13	21.91	20.70	21.11	21.11	-2.36%	13,944,990
Nov 20, 2025	21.54	22.57	21.35	21.62	21.62	-0.32%	19,864,470
Nov 19, 2025	20.50	21.70	20.10	21.69	21.69	4.78%	23,518,620
Nov 18, 2025	20.88	20.88	20.37	20.70	20.70	-1.66%	11,733,930
Nov 17, 2025	21.30	21.48	20.81	21.05	21.05	-1.27%	10,469,530
Nov 14, 2025	21.81	21.93	20.96	21.32	21.32	-2.83%	13,384,490
Nov 13, 2025	21.54	22.17	21.33	21.94	21.94	0.64%	11,481,970
Nov 12, 2025	22.70	22.70	21.60	21.80	21.80	-4.72%	15,644,750
Nov 11, 2025	22.05	23.16	21.57	22.88	22.88	4.71%	23,459,710
Nov 10, 2025	23.18	23.18	21.52	21.85	21.85	-6.62%	29,336,350
Nov 7, 2025	24.00	24.35	23.13	23.40	23.40	-2.34%	25,387,270
Nov 6, 2025	23.57	24.39	22.98	23.96	23.96	2.22%	24,843,030
Nov 5, 2025	23.60	24.20	22.73	23.44	23.44	-3.02%	31,941,510
Nov 4, 2025	23.80	25.10	23.80	24.17	24.17	0.96%	42,312,500
Nov 3, 2025	23.16	24.11	22.70	23.94	23.94	2.35%	40,195,650
Oct 31, 2025	21.50	23.45	21.11	23.39	23.39	9.25%	49,653,670
Oct 30, 2025	22.10	22.54	21.22	21.41	21.41	-2.19%	27,178,080
Oct 29, 2025	20.78	22.16	20.78	21.89	21.89	5.39%	31,378,510