Original BioMedicals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.90	13.45	12.90	13.35	13.35	1.52%	42,010
May 28, 2026	13.05	13.30	12.85	13.15	13.15	1.94%	39,108
May 27, 2026	12.90	13.05	12.80	12.90	12.90	0.39%	125,459
May 26, 2026	13.00	13.15	12.80	12.85	12.85	-0.77%	123,376
May 25, 2026	13.35	13.35	12.95	12.95	12.95	-2.26%	66,203
May 22, 2026	13.50	13.50	12.70	13.25	13.25	1.92%	102,029
May 21, 2026	13.35	13.35	12.95	13.00	13.00	-	92,677
May 20, 2026	13.45	13.50	12.95	13.00	13.00	-3.35%	41,338
May 19, 2026	13.45	13.45	12.95	13.45	13.45	-	60,221
May 18, 2026	13.20	13.50	12.90	13.45	13.45	3.07%	22,091
May 15, 2026	12.95	13.15	12.95	13.05	13.05	-0.38%	104,284
May 14, 2026	14.00	14.00	12.95	13.10	13.10	-6.43%	274,656
May 13, 2026	14.05	14.10	13.80	14.00	14.00	-	47,105
May 12, 2026	14.35	14.35	13.90	14.00	14.00	-0.71%	152,088
May 11, 2026	14.50	14.60	14.00	14.10	14.10	-2.08%	141,195
May 8, 2026	14.60	14.60	14.25	14.40	14.40	-1.03%	82,525
May 7, 2026	15.00	15.00	14.45	14.55	14.55	-2.35%	191,131
May 6, 2026	14.85	15.00	14.80	14.90	14.90	-1.00%	180,865
May 5, 2026	14.90	15.15	14.85	15.05	15.05	0.33%	157,742
May 4, 2026	15.60	15.60	14.85	15.00	15.00	-3.85%	156,947
Apr 30, 2026	14.95	15.60	14.85	15.60	15.60	3.31%	332,458
Apr 29, 2026	15.10	15.15	14.95	15.10	15.10	-0.33%	40,013
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