Omnijoi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	16.01	16.11	15.64	15.72	15.72	-2.12%	6,488,300
Mar 25, 2026	15.66	16.14	15.66	16.06	16.06	2.16%	8,239,120
Mar 24, 2026	15.48	15.72	15.22	15.72	15.72	3.56%	8,218,880
Mar 23, 2026	15.51	15.81	15.08	15.18	15.18	-3.80%	10,993,460
Mar 20, 2026	16.25	16.39	15.78	15.78	15.78	-2.71%	8,347,280
Mar 19, 2026	16.48	16.60	16.15	16.22	16.22	-2.70%	8,184,520
Mar 18, 2026	16.60	16.71	16.41	16.67	16.67	0.60%	6,511,219
Mar 17, 2026	16.95	16.95	16.55	16.57	16.57	-1.60%	7,241,540
Mar 16, 2026	16.56	16.94	16.53	16.84	16.84	1.20%	7,612,224
Mar 13, 2026	16.68	17.04	16.60	16.64	16.64	-0.54%	9,879,113
Mar 12, 2026	17.08	17.08	16.61	16.73	16.73	-1.82%	10,478,360
Mar 11, 2026	17.35	17.44	16.98	17.04	17.04	-1.56%	10,880,160
Mar 10, 2026	17.40	17.56	17.23	17.31	17.31	0.17%	10,479,000
Mar 9, 2026	17.02	17.30	16.68	17.28	17.28	-0.29%	12,306,830
Mar 6, 2026	17.20	17.39	17.11	17.33	17.33	0.29%	9,233,432
Mar 5, 2026	17.69	17.80	17.17	17.28	17.28	-0.58%	12,135,700
Mar 4, 2026	17.10	17.50	17.01	17.38	17.38	0.64%	11,072,190
Mar 3, 2026	18.25	18.42	17.22	17.27	17.27	-5.37%	19,845,900
Mar 2, 2026	18.64	18.83	18.11	18.25	18.25	-5.19%	22,979,540
Feb 27, 2026	19.30	19.45	19.15	19.25	19.25	-0.41%	15,846,370
Feb 26, 2026	20.00	20.00	19.23	19.33	19.33	-3.83%	26,706,460
Feb 25, 2026	19.79	20.10	19.54	20.10	20.10	0.90%	29,185,510
Feb 24, 2026	22.22	22.22	19.67	19.92	19.92	-18.99%	50,369,540
Feb 13, 2026	23.96	25.53	23.40	24.59	24.59	3.80%	53,023,180
Feb 12, 2026	25.75	25.86	23.60	23.69	23.69	-9.48%	51,700,333
Feb 11, 2026	27.55	29.34	26.10	26.17	26.17	-11.17%	64,343,150
Feb 10, 2026	24.51	29.46	24.11	29.46	29.46	20.00%	87,984,040
Feb 9, 2026	24.55	25.84	24.38	24.55	24.55	2.51%	49,297,180
Feb 6, 2026	24.00	24.85	22.40	23.95	23.95	-3.47%	48,837,400
Feb 5, 2026	22.01	25.80	21.96	24.81	24.81	11.51%	65,510,510
Feb 4, 2026	22.67	23.30	21.85	22.25	22.25	-3.72%	30,843,360
Feb 3, 2026	23.30	24.00	22.60	23.11	23.11	-1.49%	40,776,450
Feb 2, 2026	21.89	24.33	21.89	23.46	23.46	5.25%	49,847,010
Jan 30, 2026	20.48	23.50	20.30	22.29	22.29	8.73%	41,293,920
Jan 29, 2026	20.04	21.20	19.75	20.50	20.50	1.03%	15,392,220
Jan 28, 2026	20.79	21.38	20.29	20.29	20.29	-3.29%	13,181,698
Jan 27, 2026	21.58	22.01	20.30	20.98	20.98	-3.76%	16,795,760
Jan 26, 2026	21.77	22.22	21.28	21.80	21.80	-1.31%	17,094,590
Jan 23, 2026	22.07	22.30	21.70	22.09	22.09	0.05%	18,919,740
Jan 22, 2026	21.20	22.20	21.10	22.08	22.08	3.95%	18,806,240
Jan 21, 2026	20.99	21.49	20.88	21.24	21.24	0.28%	9,461,804
Jan 20, 2026	21.69	21.95	20.89	21.18	21.18	-2.22%	12,316,440
Jan 19, 2026	21.58	21.98	21.33	21.66	21.66	0.32%	11,843,900
Jan 16, 2026	22.01	22.24	21.30	21.59	21.59	-1.95%	16,092,860
Jan 15, 2026	22.00	22.38	21.46	22.02	22.02	-1.70%	19,705,700
Jan 14, 2026	21.98	23.30	21.89	22.40	22.40	-0.88%	33,566,780
Jan 13, 2026	22.40	23.88	21.43	22.60	22.60	2.17%	40,329,780
Jan 12, 2026	21.99	22.36	21.48	22.12	22.12	3.61%	31,222,230
Jan 9, 2026	20.62	21.72	20.52	21.35	21.35	3.59%	28,072,020
Jan 8, 2026	20.03	20.85	20.03	20.61	20.61	1.78%	17,391,660