Omnijoi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	20.65	20.84	20.11	20.25	20.25	-2.13%	14,581,840
Jan 6, 2026	20.36	20.99	20.12	20.69	20.69	1.72%	16,294,260
Jan 5, 2026	20.38	20.48	19.97	20.34	20.34	-2.16%	16,768,980
Dec 31, 2025	20.45	21.20	20.18	20.79	20.79	-0.34%	19,323,820
Dec 30, 2025	19.70	21.37	19.70	20.86	20.86	5.09%	27,464,450
Dec 29, 2025	20.00	20.36	19.70	19.85	19.85	-1.10%	12,886,700
Dec 26, 2025	19.27	20.35	19.27	20.07	20.07	3.51%	20,940,190
Dec 25, 2025	19.40	19.44	19.01	19.39	19.39	0.47%	10,042,460
Dec 24, 2025	19.07	19.32	19.01	19.30	19.30	1.58%	9,832,800
Dec 23, 2025	19.26	19.39	18.94	19.00	19.00	-1.50%	9,154,160
Dec 22, 2025	19.15	19.33	18.98	19.29	19.29	-0.36%	8,963,420
Dec 19, 2025	19.33	19.50	18.78	19.36	19.36	-0.21%	12,509,612
Dec 18, 2025	19.23	19.76	18.97	19.40	19.40	0.31%	12,451,040
Dec 17, 2025	18.94	19.34	18.52	19.34	19.34	2.27%	12,340,300
Dec 16, 2025	20.00	20.01	18.75	18.91	18.91	-4.88%	16,719,220
Dec 15, 2025	20.40	20.68	19.84	19.88	19.88	-4.19%	15,084,020
Dec 12, 2025	20.81	21.10	20.15	20.75	20.75	-1.71%	19,637,100
Dec 11, 2025	21.60	22.00	21.10	21.11	21.11	-1.31%	19,779,920
Dec 10, 2025	21.10	21.78	20.78	21.39	21.39	-0.14%	17,862,980
Dec 9, 2025	21.23	22.28	21.23	21.42	21.42	-0.37%	18,989,204
Dec 8, 2025	21.52	21.78	21.21	21.50	21.50	-1.06%	22,189,080
Dec 5, 2025	22.01	22.30	21.21	21.73	21.73	-2.86%	22,749,985
Dec 4, 2025	21.68	22.97	21.64	22.37	22.37	3.33%	28,432,900
Dec 3, 2025	21.93	22.20	21.50	21.65	21.65	-2.21%	20,431,860
Dec 2, 2025	23.47	23.75	22.06	22.14	22.14	-7.29%	36,424,770
Dec 1, 2025	23.18	25.00	23.18	23.88	23.88	8.25%	50,181,180
Nov 28, 2025	20.81	22.20	20.80	22.06	22.06	6.06%	30,684,500
Nov 27, 2025	21.09	21.33	20.73	20.80	20.80	-2.30%	15,679,700
Nov 26, 2025	22.08	22.64	21.12	21.29	21.29	-2.61%	22,225,740
Nov 25, 2025	21.57	22.41	21.56	21.86	21.86	0.41%	20,377,600
Nov 24, 2025	20.80	21.86	20.52	21.77	21.77	4.66%	24,119,040
Nov 21, 2025	20.80	21.86	20.60	20.80	20.80	-1.65%	19,130,660
Nov 20, 2025	22.02	22.20	21.06	21.15	21.15	-5.58%	24,133,260
Nov 19, 2025	23.82	23.82	22.33	22.40	22.40	-7.55%	27,909,240
Nov 18, 2025	23.70	25.08	23.48	24.23	24.23	1.85%	36,891,480
Nov 17, 2025	22.95	24.15	22.55	23.79	23.79	2.32%	27,596,460
Nov 14, 2025	22.96	23.81	22.90	23.25	23.25	0.04%	23,927,730
Nov 13, 2025	22.55	23.84	22.20	23.24	23.24	1.89%	26,349,000