OMH SCIENCE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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