VMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	65.40	65.50	65.40	65.50	65.50	0.61%	830
Dec 23, 2024	65.30	65.37	64.46	65.10	65.10	0.09%	25,600
Dec 20, 2024	64.00	65.57	64.00	65.04	65.04	0.74%	4,622
Dec 19, 2024	64.76	65.25	64.40	64.56	64.56	-0.29%	5,822
Dec 18, 2024	66.75	66.75	64.55	64.75	64.75	-2.47%	6,348
Dec 17, 2024	66.80	66.80	66.39	66.39	66.39	-1.01%	2,200
Dec 16, 2024	66.77	67.09	66.73	67.07	67.07	0.87%	6,800
Dec 13, 2024	66.31	66.60	66.31	66.49	66.49	0.29%	11,542
Dec 12, 2024	66.71	66.71	66.30	66.30	66.30	-0.73%	3,522
Dec 11, 2024	66.38	66.79	66.38	66.79	66.79	0.88%	1,500
Dec 10, 2024	66.64	66.82	66.21	66.21	66.21	-1.09%	1,800
Dec 9, 2024	67.75	67.75	66.76	66.94	66.94	-1.44%	3,234
Dec 6, 2024	67.55	67.96	67.55	67.92	67.92	1.12%	2,807
Dec 5, 2024	67.39	67.50	67.17	67.17	67.17	-0.12%	5,200
Dec 4, 2024	67.25	67.25	67.25	67.25	67.25	0.60%	800
Dec 3, 2024	67.01	67.25	66.85	66.85	66.85	-0.30%	2,823
Dec 2, 2024	67.23	67.23	67.05	67.05	67.05	-0.25%	1,800
Nov 29, 2024	66.73	67.23	66.73	67.22	67.22	0.31%	3,100
Nov 28, 2024	66.48	67.01	66.48	67.01	67.01	0.37%	2,540
Nov 27, 2024	67.00	67.00	66.57	66.76	66.76	-0.34%	14,300
Nov 26, 2024	67.06	67.06	66.85	66.99	66.99	0.74%	2,500
Nov 25, 2024	66.58	66.87	66.50	66.50	66.50	0.94%	1,425
Nov 22, 2024	65.82	66.01	65.82	65.88	65.88	1.37%	1,039
Nov 21, 2024	64.99	64.99	64.99	64.99	64.99	0.15%	1,200
Nov 20, 2024	64.83	64.89	64.83	64.89	64.89	0.29%	744
Nov 19, 2024	64.20	64.83	64.20	64.70	64.70	0.39%	2,748
Nov 18, 2024	64.64	64.64	64.45	64.45	64.45	0.02%	1,700
Nov 15, 2024	64.47	64.50	64.33	64.44	64.44	-0.79%	1,300
Nov 14, 2024	65.59	65.59	64.95	64.95	64.95	-0.72%	2,139
Nov 13, 2024	65.71	66.19	65.42	65.42	65.42	-0.15%	4,600
Nov 12, 2024	65.63	65.78	65.52	65.52	65.52	-1.50%	1,302
Nov 11, 2024	66.26	66.68	66.26	66.52	66.52	1.00%	2,207
Nov 8, 2024	65.44	65.86	65.44	65.86	65.86	1.20%	2,100
Nov 7, 2024	64.91	65.19	64.90	65.08	65.08	0.46%	3,110
Nov 6, 2024	64.26	64.89	64.26	64.78	64.78	3.15%	3,800
Nov 5, 2024	61.52	62.80	61.52	62.80	62.80	1.27%	4,118
Nov 4, 2024	61.99	62.28	61.99	62.01	62.01	-0.18%	5,300
Nov 1, 2024	62.07	62.49	62.01	62.12	62.12	0.29%	4,200
Oct 31, 2024	62.46	62.46	61.94	61.94	61.94	-1.04%	2,338
Oct 30, 2024	62.95	62.95	62.59	62.59	62.59	-0.52%	4,900
Oct 29, 2024	62.67	62.93	62.67	62.92	62.92	0.19%	1,539
Oct 28, 2024	62.24	62.80	62.24	62.80	62.80	1.03%	1,000
Oct 25, 2024	62.45	62.45	62.11	62.16	62.16	-0.22%	4,228
Oct 24, 2024	62.05	62.30	62.05	62.30	62.30	0.63%	1,500
Oct 23, 2024	62.10	62.10	61.76	61.91	61.91	-1.02%	2,700
Oct 22, 2024	62.80	62.80	62.41	62.55	62.55	-0.82%	1,100
Oct 21, 2024	63.59	63.59	62.95	63.07	63.07	-0.88%	1,100
Oct 18, 2024	63.59	63.68	63.40	63.63	63.63	0.39%	3,400
Oct 17, 2024	63.56	63.56	63.13	63.38	63.38	0.54%	4,504
Oct 16, 2024	62.58	63.21	62.58	63.04	63.04	0.61%	8,700
Oct 15, 2024	63.08	63.15	62.66	62.66	62.66	0.50%	6,000
Oct 11, 2024	61.51	62.35	61.51	62.35	62.35	1.46%	944
Oct 10, 2024	61.48	61.48	61.41	61.45	61.45	-0.23%	1,400
Oct 9, 2024	61.12	61.59	61.12	61.59	61.59	0.77%	1,300
Oct 8, 2024	61.06	61.33	61.04	61.12	61.12	1.07%	1,800
Oct 7, 2024	60.63	60.63	60.47	60.47	60.47	-0.41%	603
Oct 4, 2024	60.52	60.73	60.50	60.72	60.72	1.22%	1,300
Oct 3, 2024	60.03	60.11	59.89	59.99	59.99	-0.13%	1,300
Oct 2, 2024	59.84	60.31	59.84	60.07	60.07	-0.03%	1,435
Oct 1, 2024	61.05	61.05	59.78	60.09	60.09	-1.28%	3,429
Sep 30, 2024	61.00	61.00	60.38	60.87	60.87	0.16%	5,300
Sep 27, 2024	60.65	60.89	60.54	60.77	60.77	0.08%	3,309
Sep 26, 2024	60.86	60.96	60.60	60.72	60.72	1.08%	2,300
Sep 25, 2024	60.40	60.46	60.07	60.07	60.07	-0.56%	4,523
Sep 24, 2024	60.32	60.55	60.26	60.41	60.41	-0.38%	6,200
Sep 23, 2024	60.78	60.78	60.25	60.64	60.64	0.17%	3,000
Sep 20, 2024	60.65	60.65	60.54	60.54	60.54	-0.51%	4,900
Sep 19, 2024	60.85	61.04	60.82	60.85	60.85	1.72%	1,500
Sep 18, 2024	59.64	60.52	59.64	59.82	59.82	0.45%	3,947
Sep 17, 2024	59.79	59.98	59.55	59.55	59.55	-0.13%	1,700
Sep 16, 2024	59.52	59.72	59.46	59.63	59.63	1.95%	1,300
Sep 13, 2024	58.49	58.49	58.49	58.49	58.49	-	-
Sep 12, 2024	57.82	58.51	57.82	58.49	58.49	2.79%	1,200
Sep 11, 2024	57.30	57.39	56.90	56.90	56.90	-0.52%	2,800
Sep 10, 2024	57.36	57.36	56.91	57.20	57.20	-0.28%	1,231
Sep 9, 2024	57.08	57.36	57.08	57.36	57.36	1.43%	1,300
Sep 6, 2024	57.42	57.42	56.54	56.55	56.55	-1.52%	5,800
Sep 5, 2024	57.66	57.67	57.42	57.42	57.42	-0.69%	1,300
Sep 4, 2024	57.90	57.90	57.66	57.82	57.82	-0.14%	1,100
Sep 3, 2024	59.55	59.55	57.90	57.90	57.90	-2.46%	2,800
Aug 30, 2024	59.36	59.36	59.36	59.36	59.36	0.80%	526
Aug 29, 2024	59.12	59.47	58.89	58.89	58.89	-0.15%	1,930
Aug 28, 2024	59.21	59.21	58.76	58.98	58.98	-0.41%	3,200
Aug 27, 2024	59.03	59.28	59.03	59.22	59.22	-0.13%	1,100
Aug 26, 2024	59.39	59.45	59.16	59.30	59.30	-0.74%	4,416
Aug 23, 2024	59.60	59.74	59.60	59.74	59.74	1.31%	742
Aug 22, 2024	59.52	59.52	58.97	58.97	58.97	-0.87%	3,010
Aug 21, 2024	58.98	59.49	58.98	59.49	59.49	0.78%	2,500
Aug 20, 2024	59.41	59.41	58.96	59.03	59.03	-0.71%	1,700
Aug 19, 2024	59.02	59.45	59.00	59.45	59.45	0.75%	600
Aug 16, 2024	59.00	59.12	58.85	59.01	59.01	-0.24%	3,306
Aug 15, 2024	58.25	59.22	58.25	59.15	59.15	2.60%	3,500
Aug 14, 2024	57.86	57.87	57.39	57.65	57.65	0.30%	3,704
Aug 13, 2024	56.83	57.50	56.83	57.48	57.48	1.70%	1,600
Aug 12, 2024	56.51	56.81	56.31	56.52	56.52	0.37%	1,600
Aug 9, 2024	56.01	56.31	56.01	56.31	56.31	0.75%	446
Aug 8, 2024	55.89	56.05	55.89	55.89	55.89	1.99%	1,500
Aug 7, 2024	55.67	55.92	54.80	54.80	54.80	-1.39%	900
Aug 6, 2024	54.48	55.57	54.48	55.57	55.57	-1.23%	3,221
Aug 2, 2024	57.29	57.29	55.87	56.26	56.26	-3.71%	5,400