Omnijoi Media Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	12.12	12.69	11.95	12.61	12.61	2.69%	11,241,300
Oct 27, 2026	12.20	12.82	12.05	12.28	12.28	1.15%	12,236,920
Oct 26, 2026	12.00	12.32	11.78	12.14	12.14	-0.33%	7,419,100
Oct 23, 2026	11.60	12.24	11.06	12.18	12.18	4.01%	11,350,900
Oct 22, 2026	12.61	12.62	11.71	11.71	11.71	-7.43%	10,772,000
Oct 21, 2026	12.73	13.23	12.60	12.65	12.65	0.16%	10,000,000
Oct 20, 2026	12.18	12.74	12.18	12.63	12.63	2.35%	9,557,300
Oct 19, 2026	12.58	13.08	12.08	12.34	12.34	-1.83%	11,372,300
Oct 16, 2026	13.30	13.59	12.53	12.57	12.57	-4.56%	11,189,250
Oct 15, 2026	13.50	13.83	13.13	13.17	13.17	-4.77%	10,585,350
Oct 14, 2026	13.72	14.00	13.43	13.83	13.83	0.44%	14,200,320
Oct 13, 2026	13.55	13.81	13.15	13.77	13.77	-0.07%	12,374,740
Oct 12, 2026	13.41	13.99	13.29	13.78	13.78	2.07%	18,209,300
Oct 9, 2026	12.60	13.63	12.42	13.50	13.50	6.22%	15,894,670
Oct 8, 2026	13.00	13.11	12.66	12.71	12.71	-2.61%	7,098,740
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