Original BioMedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	16.30	16.50	15.70	15.85	15.85	-5.37%	310,793
Mar 6, 2026	17.10	17.10	16.40	16.75	16.75	-0.59%	28,932
Mar 5, 2026	16.50	17.25	16.40	16.85	16.85	2.74%	155,173
Mar 4, 2026	17.90	18.00	15.95	16.40	16.40	-8.38%	753,421
Mar 3, 2026	18.20	18.35	17.65	17.90	17.90	-1.65%	295,399
Mar 2, 2026	19.05	19.05	17.50	18.20	18.20	-2.15%	368,848
Feb 26, 2026	19.50	19.60	18.40	18.60	18.60	-4.37%	407,571
Feb 25, 2026	18.90	20.00	18.20	19.45	19.45	3.18%	1,628,897
Feb 24, 2026	17.25	18.85	16.85	18.85	18.85	9.59%	786,951
Feb 23, 2026	15.80	17.65	15.55	17.20	17.20	10.26%	634,638
Feb 11, 2026	15.45	15.70	15.45	15.60	15.60	0.97%	734,179
Feb 10, 2026	15.25	15.45	15.10	15.45	15.45	1.64%	526,158
Feb 9, 2026	15.10	15.50	14.85	15.20	15.20	1.00%	527,155
Feb 6, 2026	15.30	15.30	14.90	15.05	15.05	-0.33%	148,033
Feb 5, 2026	15.35	15.60	15.05	15.10	15.10	-0.66%	494,652
Feb 4, 2026	15.45	15.65	15.10	15.20	15.20	-0.33%	318,331
Feb 3, 2026	15.15	15.75	15.00	15.25	15.25	1.33%	304,620
Feb 2, 2026	15.05	15.55	15.00	15.05	15.05	0.33%	536,032
Jan 30, 2026	14.90	15.50	14.80	15.00	15.00	1.01%	217,048
Jan 29, 2026	14.90	15.30	14.80	14.85	14.85	-0.67%	225,046
Jan 28, 2026	15.30	15.45	14.95	14.95	14.95	-1.32%	561,829
Jan 27, 2026	14.25	15.70	14.00	15.15	15.15	7.45%	505,709
Jan 26, 2026	13.65	14.25	13.65	14.10	14.10	3.68%	211,038
Jan 23, 2026	13.55	13.60	13.15	13.60	13.60	3.82%	121,077
Jan 22, 2026	13.20	13.25	13.00	13.10	13.10	0.38%	149,123
Jan 21, 2026	13.15	13.15	12.95	13.05	13.05	-0.38%	250,130
Jan 20, 2026	13.35	13.35	12.95	13.10	13.10	-1.13%	173,431
Jan 19, 2026	13.30	13.35	12.90	13.25	13.25	0.38%	106,592
Jan 16, 2026	13.30	13.30	12.95	13.20	13.20	-0.38%	146,027
Jan 15, 2026	13.25	13.35	12.85	13.25	13.25	0.76%	251,111
Jan 14, 2026	13.10	13.55	13.05	13.15	13.15	-0.75%	223,516
Jan 13, 2026	13.15	13.30	13.05	13.25	13.25	-0.75%	147,788
Jan 12, 2026	13.75	13.75	12.60	13.35	13.35	-2.20%	190,342
Jan 9, 2026	13.20	13.65	12.80	13.65	13.65	5.00%	95,674
Jan 8, 2026	13.10	13.50	13.00	13.00	13.00	0.39%	200,570
Jan 7, 2026	14.15	14.15	12.95	12.95	12.95	-6.50%	285,198
Jan 6, 2026	14.15	14.15	13.80	13.85	13.85	-0.72%	71,523
Jan 5, 2026	14.20	14.20	13.80	13.95	13.95	1.45%	163,621
Jan 2, 2026	14.50	14.50	13.75	13.75	13.75	-0.72%	220,130
Dec 31, 2025	15.10	15.10	13.85	13.85	13.85	-7.67%	184,320
Dec 30, 2025	15.00	15.25	14.95	15.00	15.00	-0.66%	175,119
Dec 29, 2025	15.50	15.60	15.10	15.10	15.10	-1.31%	368,422
Dec 26, 2025	15.45	15.50	15.20	15.30	15.30	-0.65%	248,298
Dec 24, 2025	15.90	15.90	15.20	15.40	15.40	-1.28%	265,193
Dec 23, 2025	15.40	16.00	15.35	15.60	15.60	1.63%	142,158
Dec 22, 2025	15.35	15.95	15.30	15.35	15.35	-0.32%	454,135
Dec 19, 2025	15.30	16.00	15.10	15.40	15.40	1.65%	268,107
Dec 18, 2025	15.30	15.30	15.05	15.15	15.15	-	208,297
Dec 17, 2025	15.15	15.20	14.95	15.15	15.15	-	303,013
Dec 16, 2025	14.90	15.40	14.80	15.15	15.15	1.34%	273,865