Original BioMedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	14.10	15.10	14.10	14.45	-	-0.34%	62,019
Nov 9, 2026	14.80	15.60	14.05	14.50	-	-4.92%	467,693
Nov 6, 2026	15.00	15.60	13.15	15.25	15.25	1.67%	433,562
Nov 5, 2026	15.50	15.50	14.10	15.00	15.00	-2.28%	266,982
Nov 4, 2026	16.20	16.30	15.05	15.35	15.35	-4.06%	419,336
Nov 3, 2026	16.10	17.10	15.50	16.00	16.00	1.27%	1,245,479
Nov 2, 2026	14.70	15.90	14.50	15.80	15.80	8.22%	1,121,099
Oct 30, 2026	14.95	15.15	14.05	14.60	14.60	-2.34%	457,778
Oct 29, 2026	14.25	15.45	14.20	14.95	14.95	4.91%	837,707
Oct 28, 2026	14.25	14.30	13.55	14.25	14.25	-	370,920
Oct 27, 2026	13.75	14.55	13.75	14.25	14.25	2.15%	558,912
Oct 22, 2026	13.25	14.10	13.25	13.95	13.95	3.33%	486,571
Oct 21, 2026	12.10	14.10	12.10	13.50	13.50	9.31%	504,171
Oct 20, 2026	11.90	12.35	11.90	12.35	12.35	2.92%	197,010
Oct 19, 2026	12.00	12.25	11.85	12.00	12.00	0.84%	141,425
Oct 16, 2026	11.80	12.05	11.75	11.90	11.90	1.28%	71,020
Oct 15, 2026	11.70	12.05	11.60	11.75	11.75	0.43%	230,710
Oct 14, 2026	11.25	12.05	11.25	11.70	11.70	2.18%	118,441
Oct 13, 2026	11.50	11.90	11.35	11.45	11.45	-0.87%	117,319
Oct 12, 2026	11.45	11.90	11.40	11.55	11.55	0.87%	121,221
Oct 8, 2026	11.70	11.70	11.15	11.45	11.45	-1.72%	80,310
Oct 7, 2026	12.00	12.00	11.35	11.65	11.65	-0.43%	141,260
Oct 6, 2026	12.25	12.25	11.50	11.70	11.70	-1.68%	183,108
Oct 5, 2026	13.65	13.65	11.80	11.90	11.90	-9.51%	170,023
Oct 2, 2026	11.20	13.20	11.10	13.15	13.15	13.36%	412,094
Oct 1, 2026	11.80	12.05	11.55	11.60	11.60	-2.52%	137,003
Sep 30, 2026	12.45	12.45	11.90	11.90	11.90	-4.03%	241,240
Sep 29, 2026	12.80	12.80	12.10	12.40	12.40	-2.75%	143,179
Sep 24, 2026	12.50	12.80	12.50	12.75	12.75	-0.39%	2,885
Sep 23, 2026	12.40	12.90	12.40	12.80	12.80	2.81%	56,167
Sep 22, 2026	12.80	12.85	12.45	12.45	12.45	-0.80%	43,015
Sep 21, 2026	12.50	12.55	12.35	12.55	12.55	-3.46%	121,009
Sep 18, 2026	13.25	13.25	12.70	13.00	13.00	-0.38%	32,086
Sep 17, 2026	12.80	13.25	12.80	13.05	13.05	-1.51%	13,154
Sep 16, 2026	12.35	13.25	12.30	13.25	13.25	5.16%	44,234
Sep 15, 2026	12.35	12.70	12.35	12.60	12.60	2.02%	34,013
Sep 14, 2026	12.35	12.85	12.35	12.35	12.35	-3.89%	17,507
Sep 11, 2026	12.90	12.90	12.35	12.85	12.85	-3.75%	46,067
Sep 10, 2026	12.65	13.40	12.65	13.35	13.35	3.09%	124,011
Sep 9, 2026	12.85	13.00	12.65	12.95	12.95	0.78%	41,121
Sep 8, 2026	13.25	13.35	12.85	12.85	12.85	-2.65%	76,018
Sep 7, 2026	14.00	14.00	12.90	13.20	13.20	-5.71%	375,921
Sep 4, 2026	14.00	14.00	13.40	14.00	14.00	-	43,519
Sep 3, 2026	13.80	14.00	13.45	14.00	14.00	1.82%	78,194
Sep 2, 2026	14.00	14.15	13.70	13.75	13.75	-1.79%	84,175
Sep 1, 2026	13.95	14.00	13.80	14.00	14.00	2.94%	67,281
Aug 31, 2026	13.75	13.95	13.60	13.60	13.60	-1.09%	21,004
Aug 28, 2026	13.95	13.95	13.30	13.75	13.75	-1.08%	68,186
Aug 27, 2026	14.00	14.00	13.45	13.90	13.90	-0.36%	38,009
Aug 26, 2026	14.00	14.00	13.65	13.95	13.95	1.82%	9,261