Original BioMedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	14.00	14.05	13.70	14.05	-	-0.71%	28,007
Aug 17, 2026	14.15	14.20	14.00	14.15	14.15	-	209,856
Aug 14, 2026	14.05	14.20	13.90	14.15	14.15	0.71%	141,183
Aug 13, 2026	13.60	14.10	13.60	14.05	14.05	0.36%	136,070
Aug 12, 2026	14.05	14.05	13.80	14.00	14.00	2.19%	89,156
Aug 11, 2026	14.05	14.05	13.50	13.70	13.70	-1.79%	40,007
Aug 10, 2026	13.50	14.10	13.50	13.95	13.95	-	89,576
Aug 7, 2026	13.95	13.95	13.95	13.95	13.95	1.82%	3,506
Aug 6, 2026	14.20	14.20	13.65	13.70	13.70	-2.84%	152,272
Aug 5, 2026	14.50	14.50	13.95	14.10	14.10	-0.70%	218,100
Aug 4, 2026	14.20	15.00	13.80	14.20	14.20	0.71%	320,068
Aug 3, 2026	14.40	14.40	14.00	14.10	14.10	-2.08%	100,024
Jul 31, 2026	13.75	15.15	13.40	14.40	14.40	8.68%	723,761
Jul 30, 2026	12.05	14.15	11.70	13.25	13.25	10.42%	801,222
Jul 29, 2026	12.35	12.35	11.80	12.00	12.00	-2.44%	160,743
Jul 28, 2026	12.45	12.45	11.80	12.30	12.30	-1.60%	229,816
Jul 27, 2026	12.40	12.60	12.20	12.50	12.50	1.21%	79,088
Jul 24, 2026	12.25	12.55	12.15	12.35	12.35	-0.40%	119,618
Jul 23, 2026	12.55	12.55	12.05	12.40	12.40	2.48%	56,076
Jul 22, 2026	12.10	12.55	12.05	12.10	12.10	2.54%	61,323
Jul 21, 2026	11.90	11.95	11.65	11.80	11.80	-0.42%	50,452
Jul 20, 2026	12.00	12.00	11.40	11.85	11.85	-0.84%	93,137
Jul 17, 2026	12.45	12.45	11.45	11.95	11.95	-3.63%	240,946
Jul 16, 2026	12.40	12.40	11.95	12.40	12.40	3.77%	9,118
Jul 15, 2026	12.40	12.40	11.95	11.95	11.95	-	16,161
Jul 14, 2026	12.65	13.15	11.75	11.95	11.95	-9.13%	159,523
Jul 13, 2026	13.45	13.45	12.85	13.15	13.15	-1.87%	95,433
Jul 9, 2026	13.65	13.65	13.05	13.40	13.40	-1.83%	46,331
Jul 8, 2026	13.70	13.70	13.50	13.65	13.65	-0.36%	29,089
Jul 7, 2026	13.65	13.85	13.40	13.70	13.70	1.11%	41,051
Jul 6, 2026	13.85	13.90	13.40	13.55	13.55	-1.81%	144,528
Jul 3, 2026	14.05	14.10	13.45	13.80	13.80	-1.78%	88,241
Jul 2, 2026	14.15	14.15	13.65	14.05	14.05	2.55%	18,017
Jul 1, 2026	13.75	14.15	13.65	13.70	13.70	-2.14%	105,395
Jun 30, 2026	14.95	15.15	13.85	14.00	14.00	-8.20%	153,921
Jun 29, 2026	12.00	16.10	12.00	15.25	15.25	27.62%	792,090
Jun 26, 2026	11.80	12.00	11.60	11.95	11.95	1.27%	81,005
Jun 25, 2026	12.05	12.10	11.40	11.80	11.80	0.43%	102,404
Jun 24, 2026	12.30	12.35	11.75	11.75	11.75	-4.47%	156,218
Jun 23, 2026	12.55	12.60	12.25	12.30	12.30	-	47,160
Jun 22, 2026	12.75	12.75	12.20	12.30	12.30	-3.53%	84,374
Jun 18, 2026	12.60	12.75	12.45	12.75	12.75	2.00%	56,417
Jun 17, 2026	12.55	12.60	12.25	12.50	12.50	1.21%	33,114
Jun 16, 2026	12.50	12.60	12.25	12.35	12.35	-0.80%	51,559
Jun 15, 2026	12.60	12.60	12.30	12.45	12.45	-1.19%	127,222
Jun 12, 2026	12.80	12.80	12.45	12.60	12.60	0.80%	64,009
Jun 11, 2026	12.90	12.90	12.40	12.50	12.50	-3.10%	99,287
Jun 10, 2026	13.35	13.35	12.40	12.90	12.90	-0.77%	147,232
Jun 9, 2026	13.05	13.30	12.95	13.00	13.00	-	26,012
Jun 8, 2026	12.85	13.05	12.75	13.00	13.00	-1.14%	130,046