Omnijoi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.50	13.60	13.02	13.05	13.05	-3.26%	10,522,740
Sep 29, 2026	13.28	13.60	13.07	13.49	13.49	1.12%	9,820,740
Sep 28, 2026	14.03	14.21	13.28	13.34	13.34	-1.84%	13,283,100
Sep 24, 2026	13.86	13.87	13.56	13.59	13.59	-1.16%	5,901,450
Sep 23, 2026	13.91	13.95	13.61	13.75	13.75	-2.27%	9,805,820
Sep 22, 2026	14.28	14.35	14.00	14.07	14.07	-1.26%	12,060,200
Sep 21, 2026	14.16	14.44	13.76	14.25	14.25	0.99%	13,021,000
Sep 18, 2026	13.88	14.52	13.83	14.11	14.11	0.86%	13,192,100
Sep 17, 2026	13.65	14.12	13.56	13.99	13.99	2.87%	12,334,300
Sep 16, 2026	13.51	13.78	13.40	13.60	13.60	0.44%	7,100,200
Sep 15, 2026	14.01	14.18	13.43	13.54	13.54	-3.29%	11,470,200
Sep 14, 2026	14.30	14.56	13.98	14.00	14.00	-3.51%	13,556,420
Sep 11, 2026	14.41	14.90	14.06	14.51	14.51	-0.14%	18,948,640
Sep 10, 2026	14.60	15.00	14.33	14.53	14.53	-1.96%	22,465,800
Sep 9, 2026	14.11	14.98	13.62	14.82	14.82	3.71%	40,031,820
Sep 8, 2026	13.87	14.60	13.63	14.29	14.29	1.20%	26,070,360
Sep 7, 2026	13.85	14.25	13.57	14.12	14.12	1.29%	27,636,900
Sep 4, 2026	13.57	14.24	13.57	13.94	13.94	0.58%	31,862,880
Sep 3, 2026	13.30	15.54	13.27	13.86	13.86	5.64%	39,224,013
Sep 2, 2026	13.32	13.60	13.02	13.12	13.12	-3.32%	10,364,779
Sep 1, 2026	13.20	13.80	13.15	13.57	13.57	1.80%	17,981,250
Aug 31, 2026	12.63	13.55	12.63	13.33	13.33	3.98%	15,521,370
Aug 28, 2026	12.94	13.07	12.82	12.82	12.82	-0.39%	7,205,619
Aug 27, 2026	12.97	13.00	12.77	12.87	12.87	-0.77%	6,861,300
Aug 26, 2026	12.81	13.02	12.78	12.97	12.97	0.78%	7,484,880
Aug 25, 2026	12.49	12.98	12.48	12.87	12.87	1.98%	8,445,200
Aug 24, 2026	12.65	12.80	12.50	12.62	12.62	-2.40%	7,448,000
Aug 21, 2026	12.83	12.99	12.66	12.93	12.93	-0.08%	6,752,980
Aug 20, 2026	12.79	12.98	12.69	12.94	12.94	1.41%	7,403,700
Aug 19, 2026	13.35	13.35	12.74	12.76	12.76	-5.20%	11,813,420
Aug 18, 2026	13.37	13.56	13.28	13.46	13.46	-0.88%	10,729,058
Aug 17, 2026	13.94	14.00	13.49	13.58	13.58	-1.16%	15,790,898
Aug 14, 2026	14.17	14.20	13.47	13.74	13.74	-3.71%	19,629,920
Aug 13, 2026	15.02	15.19	14.20	14.27	14.27	-7.16%	32,019,384
Aug 12, 2026	14.45	15.56	14.45	15.37	15.37	2.26%	39,780,351
Aug 11, 2026	14.89	15.66	14.50	15.03	15.03	1.55%	40,561,189
Aug 10, 2026	14.51	15.10	13.92	14.80	14.80	6.02%	40,406,944
Aug 7, 2026	13.99	14.08	13.51	13.96	13.96	-1.06%	17,190,440
Aug 6, 2026	14.16	14.46	13.69	14.11	14.11	0.93%	21,931,600
Aug 5, 2026	13.65	14.12	13.65	13.98	13.98	0.87%	12,827,120
Aug 4, 2026	13.39	13.97	13.09	13.86	13.86	4.92%	20,640,700
Aug 3, 2026	13.47	13.55	12.93	13.21	13.21	-2.22%	17,404,900
Jul 31, 2026	12.55	13.90	12.50	13.51	13.51	4.73%	23,383,912
Jul 30, 2026	13.45	13.88	12.82	12.90	12.90	-5.08%	22,577,413
Jul 29, 2026	13.87	14.25	13.38	13.59	13.59	-0.95%	19,950,660
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