Original BioMedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	15.15	15.15	14.90	15.15	15.15	1.68%	58,458
Apr 27, 2026	15.00	15.25	14.80	14.90	14.90	-1.97%	206,949
Apr 24, 2026	15.75	16.00	15.10	15.20	15.20	-2.56%	362,218
Apr 23, 2026	15.30	16.25	15.15	15.60	15.60	2.97%	374,079
Apr 22, 2026	15.30	15.30	14.70	15.15	15.15	-0.98%	626,770
Apr 21, 2026	15.65	15.70	15.05	15.30	15.30	-1.61%	301,541
Apr 20, 2026	16.00	16.00	15.45	15.55	15.55	-2.81%	446,452
Apr 17, 2026	16.40	16.45	15.90	16.00	16.00	-0.62%	346,400
Apr 16, 2026	16.50	16.65	16.05	16.10	16.10	-3.01%	165,498
Apr 15, 2026	17.05	17.10	16.20	16.60	16.60	-2.64%	127,410
Apr 14, 2026	17.10	17.25	16.75	17.05	17.05	-0.29%	280,521
Apr 13, 2026	15.30	17.35	15.30	17.10	17.10	10.32%	785,228
Apr 10, 2026	14.55	15.55	14.50	15.50	15.50	3.33%	372,190
Apr 9, 2026	14.80	15.10	14.45	15.00	15.00	1.01%	173,922
Apr 8, 2026	15.00	15.00	14.30	14.85	14.85	0.34%	157,477
Apr 7, 2026	14.60	15.00	14.25	14.80	14.80	1.72%	77,693
Apr 2, 2026	15.00	15.00	14.35	14.55	14.55	-1.69%	136,086
Apr 1, 2026	15.20	15.20	14.75	14.80	14.80	-1.33%	37,543
Mar 31, 2026	15.15	15.15	14.85	15.00	15.00	-0.33%	64,554
Mar 30, 2026	15.15	15.20	14.90	15.05	15.05	-0.66%	38,510
Mar 27, 2026	15.20	15.20	14.65	15.15	15.15	-0.33%	72,166
Mar 26, 2026	15.30	15.35	14.90	15.20	15.20	-0.65%	123,385
Mar 25, 2026	15.15	15.35	15.00	15.30	15.30	1.32%	142,070
Mar 24, 2026	15.90	15.90	14.80	15.10	15.10	-3.21%	296,749
Mar 23, 2026	16.00	16.00	15.30	15.60	15.60	0.32%	248,247
Mar 20, 2026	15.95	16.00	15.50	15.55	15.55	-1.58%	77,459
Mar 19, 2026	15.80	15.95	14.75	15.80	15.80	0.96%	300,444
Mar 18, 2026	16.00	16.10	15.50	15.65	15.65	-0.32%	197,211
Mar 17, 2026	16.25	16.25	15.60	15.70	15.70	-2.79%	148,375
Mar 16, 2026	16.50	16.55	15.90	16.15	16.15	-1.82%	219,118
Mar 13, 2026	16.95	16.95	15.90	16.45	16.45	-2.66%	220,321
Mar 12, 2026	17.10	17.10	16.75	16.90	16.90	-	124,091
Mar 11, 2026	16.80	17.10	16.30	16.90	16.90	0.90%	178,556
Mar 10, 2026	15.95	17.00	15.70	16.75	16.75	5.68%	263,582
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