OMH SCIENCE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	16.20	17.50	16.20	17.19	17.19	8.73%	17,413,790
Jul 30, 2026	16.26	16.72	15.55	15.81	15.81	-2.95%	9,207,175
Jul 29, 2026	16.45	16.56	15.75	16.29	16.29	-0.85%	11,324,520
Jul 28, 2026	17.00	17.32	16.30	16.43	16.43	-4.42%	10,446,400
Jul 27, 2026	16.34	17.19	16.34	17.19	17.19	4.12%	9,847,643
Jul 24, 2026	16.91	17.22	16.50	16.51	16.51	-3.84%	7,799,700
Jul 23, 2026	16.76	17.24	16.66	17.17	17.17	1.06%	8,112,700
Jul 22, 2026	17.51	17.64	16.90	16.99	16.99	-4.39%	11,823,000
Jul 21, 2026	17.49	17.77	15.44	17.77	17.77	2.42%	23,623,510
Jul 20, 2026	18.80	19.19	17.07	17.35	17.35	-6.87%	17,748,610
Jul 17, 2026	20.67	20.67	18.46	18.63	18.63	-9.15%	15,640,400
Jul 16, 2026	20.60	20.86	20.00	20.52	20.51	-0.97%	8,712,988
Jul 15, 2026	21.20	21.55	20.62	20.72	20.71	-2.68%	10,450,600
Jul 14, 2026	20.72	21.50	20.50	21.29	21.28	1.77%	12,724,800
Jul 13, 2026	21.27	21.69	20.87	20.92	20.91	-1.09%	12,936,750
Jul 10, 2026	21.03	21.55	20.80	21.15	21.14	-0.38%	11,486,900
Jul 9, 2026	21.17	21.48	20.51	21.23	21.22	1.72%	13,437,861
Jul 8, 2026	21.53	21.62	20.50	20.87	20.86	-3.07%	12,348,880
Jul 7, 2026	22.56	22.95	21.42	21.53	21.52	-6.31%	18,250,237
Jul 6, 2026	22.10	23.85	21.92	22.98	22.97	4.31%	26,779,122
Jul 3, 2026	21.95	22.99	21.61	22.03	22.02	1.71%	26,215,817
Jul 2, 2026	21.60	22.68	21.44	21.66	21.65	-0.46%	21,246,813
Jul 1, 2026	21.52	22.08	21.18	21.76	21.75	1.92%	17,387,493
Jun 30, 2026	20.88	21.53	20.53	21.35	21.34	1.81%	12,580,100
Jun 29, 2026	21.00	21.07	20.06	20.97	20.96	-1.04%	14,572,175
Jun 26, 2026	21.45	21.99	20.92	21.19	21.18	-1.53%	14,161,461
Jun 25, 2026	22.13	22.52	21.28	21.52	21.51	-2.76%	18,260,338
Jun 24, 2026	22.01	22.17	21.52	22.13	22.12	0.05%	13,555,900
Jun 23, 2026	21.80	22.66	21.76	22.12	22.11	-0.27%	15,070,673
Jun 22, 2026	23.31	23.86	21.80	22.18	22.17	-4.31%	21,693,493
Jun 18, 2026	23.30	23.79	22.52	23.18	23.17	0.30%	16,606,300
Jun 17, 2026	23.89	24.48	23.03	23.11	23.10	-4.46%	20,629,710
Jun 16, 2026	23.38	24.35	22.90	24.19	24.17	2.59%	22,414,690
Jun 15, 2026	23.65	23.90	22.90	23.58	23.57	0.34%	18,407,700
Jun 12, 2026	24.70	24.89	23.50	23.50	23.49	-2.97%	22,425,160
Jun 11, 2026	25.36	26.26	24.03	24.22	24.20	-4.46%	21,358,490
Jun 10, 2026	26.28	26.37	24.50	25.35	25.33	-4.45%	25,483,790
Jun 9, 2026	27.00	27.48	25.91	26.53	26.51	-0.56%	20,584,802
Jun 8, 2026	25.81	27.50	25.81	26.68	26.66	-5.22%	28,779,500
Jun 5, 2026	27.79	28.88	26.90	28.15	28.13	1.30%	36,781,140
Jun 4, 2026	28.00	28.55	27.21	27.79	27.77	-1.63%	42,383,990
Jun 3, 2026	29.71	30.16	27.74	28.25	28.23	-5.77%	70,371,330
Jun 2, 2026	25.01	29.98	24.99	29.98	29.96	20.02%	65,385,100
Jun 1, 2026	24.70	25.79	24.13	24.98	24.96	0.16%	44,848,750
May 29, 2026	20.91	24.94	20.90	24.94	24.92	20.02%	55,510,030
May 28, 2026	20.80	21.05	20.38	20.78	20.77	0.10%	8,978,525
May 27, 2026	21.63	21.63	20.43	20.76	20.75	-4.20%	15,178,130
May 26, 2026	22.03	22.43	21.35	21.67	21.66	-2.96%	11,782,570
May 25, 2026	23.14	23.58	22.17	22.33	22.32	-3.33%	13,394,490
May 22, 2026	22.93	23.21	22.41	23.10	23.09	0.57%	11,657,900