Omnijoi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	16.95	17.30	16.62	16.66	16.66	-1.36%	17,116,781
May 20, 2026	17.15	17.19	16.42	16.89	16.89	-1.63%	21,439,513
May 19, 2026	16.01	18.09	16.01	17.17	17.17	9.43%	42,862,242
May 18, 2026	15.54	15.97	15.06	15.69	15.69	3.29%	13,862,580
May 15, 2026	15.20	15.50	15.05	15.19	15.19	0.40%	7,726,000
May 14, 2026	16.09	16.14	15.09	15.13	15.13	-4.96%	13,975,500
May 13, 2026	15.66	16.10	15.52	15.92	15.92	1.66%	14,194,500
May 12, 2026	15.70	16.00	15.44	15.66	15.66	-0.25%	11,844,320
May 11, 2026	15.79	16.08	15.61	15.70	15.70	-0.63%	10,103,860
May 8, 2026	15.81	15.98	15.71	15.80	15.80	-0.32%	9,052,900
May 7, 2026	15.53	15.96	15.31	15.85	15.85	2.32%	14,401,760
May 6, 2026	15.41	15.69	15.40	15.49	15.49	-1.34%	9,801,200
Apr 30, 2026	15.55	15.75	15.42	15.70	15.70	0.96%	7,278,550
Apr 29, 2026	15.54	15.85	15.53	15.55	15.55	0.13%	7,649,320
Apr 28, 2026	16.00	16.08	15.41	15.53	15.53	-3.42%	9,010,900