OMH SCIENCE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	22.89	23.33	20.69	22.00	22.00	-2.91%	19,974,550
Aug 21, 2026	21.79	22.97	21.41	22.66	22.66	3.80%	21,591,990
Aug 20, 2026	20.05	22.29	20.00	21.83	21.83	10.25%	21,283,800
Aug 19, 2026	20.59	20.97	19.70	19.80	19.80	-4.76%	11,494,900
Aug 18, 2026	20.63	21.04	20.35	20.79	20.79	0.87%	9,564,100
Aug 17, 2026	20.23	20.72	19.99	20.61	20.61	1.88%	7,658,150
Aug 14, 2026	19.91	20.28	19.57	20.23	20.23	1.91%	8,513,725
Aug 13, 2026	19.99	20.76	19.80	19.85	19.85	-0.70%	10,022,300
Aug 12, 2026	19.67	20.07	19.66	19.99	19.99	1.42%	4,842,100
Aug 11, 2026	20.08	20.08	19.60	19.71	19.71	-1.99%	5,766,575
Aug 10, 2026	20.50	20.51	19.73	20.11	20.11	-1.57%	7,841,650
Aug 7, 2026	19.90	20.45	19.69	20.43	20.43	2.66%	9,449,809
Aug 6, 2026	19.49	20.20	19.49	19.90	19.90	-0.50%	11,019,142
Aug 5, 2026	18.60	21.24	18.55	20.00	20.00	7.18%	21,498,000
Aug 4, 2026	18.53	18.88	17.81	18.66	18.66	2.70%	10,496,260
Aug 3, 2026	17.19	18.37	17.02	18.17	18.17	5.70%	13,362,424
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