Omnijoi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.55	13.90	12.50	13.51	13.51	4.73%	23,390,612
Jul 30, 2026	13.45	13.88	12.82	12.90	12.90	-5.08%	22,583,813
Jul 29, 2026	13.87	14.25	13.38	13.59	13.59	-0.95%	19,953,560
Jul 28, 2026	13.95	14.38	13.62	13.72	13.72	-3.38%	17,364,700
Jul 27, 2026	14.02	14.45	13.30	14.20	14.20	6.93%	21,738,990
Jul 24, 2026	13.90	14.55	13.25	13.28	13.28	-8.29%	19,256,100
Jul 23, 2026	13.97	14.50	13.51	14.48	14.48	2.70%	17,883,500
Jul 22, 2026	14.06	14.46	13.82	14.10	14.10	-5.18%	20,381,660
Jul 21, 2026	14.33	15.08	13.11	14.87	14.87	2.62%	28,516,580
Jul 20, 2026	15.20	15.55	14.06	14.49	14.49	-9.38%	33,327,470
Jul 17, 2026	17.35	17.63	15.84	15.99	15.99	-11.12%	40,854,019
Jul 16, 2026	16.37	18.22	16.22	17.99	17.99	5.89%	54,174,628
Jul 15, 2026	14.49	16.99	14.38	16.99	16.99	19.99%	38,989,940
Jul 14, 2026	13.95	14.23	13.34	14.16	14.16	2.98%	16,247,372
Jul 13, 2026	15.97	16.80	13.65	13.75	13.75	-13.52%	25,216,864
Jul 10, 2026	14.22	16.33	14.20	15.90	15.90	10.80%	27,608,641
Jul 9, 2026	13.72	15.06	13.70	14.35	14.35	3.02%	16,961,412
Jul 8, 2026	13.97	14.37	13.80	13.93	13.93	-1.21%	10,449,134
Jul 7, 2026	14.30	14.65	13.90	14.10	14.10	-0.49%	12,651,700
Jul 6, 2026	14.70	15.10	14.15	14.17	14.17	-3.54%	10,566,320
Jul 3, 2026	14.29	14.78	14.02	14.69	14.69	2.87%	12,388,152
Jul 2, 2026	13.97	14.55	13.82	14.28	14.28	1.28%	14,521,460
Jul 1, 2026	13.00	14.29	12.71	14.10	14.10	9.73%	14,892,610
Jun 30, 2026	12.73	13.04	12.51	12.85	12.85	0.63%	6,360,932
Jun 29, 2026	13.05	13.08	12.40	12.77	12.77	-0.62%	7,467,460
Jun 26, 2026	13.12	13.26	12.78	12.85	12.85	-3.60%	9,256,100
Jun 25, 2026	13.10	13.57	13.00	13.33	13.33	0.83%	11,119,324
Jun 24, 2026	14.10	14.19	13.10	13.22	13.22	-7.23%	13,528,600
Jun 23, 2026	14.10	14.93	14.08	14.25	14.25	0.21%	14,189,189
Jun 22, 2026	14.26	14.30	13.38	14.22	14.22	-1.11%	13,375,147
Jun 18, 2026	14.23	14.44	13.87	14.38	14.38	0.35%	7,841,517
Jun 17, 2026	14.68	14.93	14.15	14.33	14.33	-2.85%	9,736,100
Jun 16, 2026	14.40	14.78	14.02	14.75	14.75	2.22%	9,555,340
Jun 15, 2026	14.35	14.55	14.00	14.43	14.43	1.55%	9,160,200
Jun 12, 2026	13.94	14.41	13.41	14.21	14.21	3.72%	12,721,540
Jun 11, 2026	14.35	14.40	13.54	13.70	13.70	-5.71%	14,282,500
Jun 10, 2026	15.34	15.73	14.24	14.53	14.53	-6.50%	16,210,660
Jun 9, 2026	15.78	15.84	15.17	15.54	15.54	-	10,256,000
Jun 8, 2026	16.00	16.63	15.20	15.54	15.54	-4.90%	14,015,200
Jun 5, 2026	16.05	16.55	15.65	16.34	16.34	1.74%	14,827,600
Jun 4, 2026	16.01	16.86	15.84	16.06	16.06	-0.25%	13,408,400
Jun 3, 2026	16.54	16.54	15.76	16.10	16.10	-3.59%	12,239,520
Jun 2, 2026	17.55	17.56	16.32	16.70	16.70	-5.01%	16,024,000
Jun 1, 2026	16.88	17.77	16.88	17.58	17.58	1.85%	16,447,910
May 29, 2026	17.00	17.65	16.85	17.26	17.26	0.64%	17,768,920
May 28, 2026	17.66	18.00	16.74	17.15	17.15	-4.72%	23,735,732
May 27, 2026	17.61	18.28	17.55	18.00	18.00	1.64%	26,857,005
May 26, 2026	17.74	18.48	17.59	17.71	17.71	-0.34%	23,667,420
May 25, 2026	18.26	18.50	17.51	17.77	17.77	2.84%	31,573,790
May 22, 2026	17.00	18.37	16.66	17.28	17.28	3.72%	37,451,820