DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	12.01	12.11	11.93	11.94	11.94	-0.67%	73,295
Dec 19, 2024	12.04	12.07	11.84	12.02	12.02	-0.08%	57,039
Dec 18, 2024	12.05	12.14	12.03	12.03	12.03	-0.33%	53,828
Dec 17, 2024	12.15	12.16	12.02	12.07	12.07	-0.82%	41,338
Dec 16, 2024	12.12	12.17	12.02	12.17	12.17	0.66%	66,393
Dec 13, 2024	12.11	12.12	12.04	12.09	12.09	-0.41%	39,806
Dec 12, 2024	12.26	12.26	12.07	12.14	12.14	-1.18%	45,469
Dec 11, 2024	12.09	12.32	12.07	12.29	12.29	1.61%	118,087
Dec 10, 2024	12.03	12.11	12.03	12.09	12.09	0.08%	53,913
Dec 9, 2024	12.03	12.11	12.02	12.08	12.08	0.25%	57,530
Dec 6, 2024	12.05	12.09	12.01	12.05	12.05	0.17%	53,281
Dec 5, 2024	12.05	12.07	12.01	12.03	12.03	-0.17%	14,715
Dec 4, 2024	12.02	12.11	12.02	12.05	12.05	-	30,706
Dec 3, 2024	11.99	12.12	11.97	12.05	12.05	0.75%	72,770
Dec 2, 2024	12.05	12.07	11.93	11.96	11.96	-0.08%	88,163
Nov 29, 2024	11.98	12.00	11.92	11.97	11.97	0.08%	43,393
Nov 27, 2024	11.94	12.04	11.93	11.96	11.96	0.34%	59,164
Nov 26, 2024	12.03	12.06	11.87	11.92	11.92	-0.58%	89,830
Nov 25, 2024	12.06	12.15	11.98	11.99	11.99	-0.08%	74,216
Nov 22, 2024	11.93	12.05	11.88	12.00	12.00	0.50%	34,782
Nov 21, 2024	11.93	12.03	11.90	11.94	11.94	-1.24%	41,272
Nov 20, 2024	11.99	12.14	11.99	12.09	11.96	0.75%	81,962
Nov 19, 2024	12.07	12.07	11.97	12.00	11.87	-0.41%	107,968
Nov 18, 2024	11.91	12.07	11.91	12.05	11.92	0.92%	52,923
Nov 15, 2024	11.98	12.03	11.92	11.94	11.81	-0.75%	59,713
Nov 14, 2024	12.07	12.07	11.93	12.03	11.90	0.04%	58,215
Nov 13, 2024	12.15	12.19	12.02	12.03	11.90	-1.11%	43,209
Nov 12, 2024	12.22	12.24	12.13	12.16	12.03	-0.16%	52,911
Nov 11, 2024	12.28	12.32	12.18	12.18	12.05	-0.81%	72,159
Nov 8, 2024	12.20	12.28	12.15	12.28	12.15	0.61%	37,475
Nov 7, 2024	12.16	12.21	12.12	12.21	12.07	0.29%	71,270
Nov 6, 2024	12.07	12.17	12.05	12.17	12.04	0.58%	77,639
Nov 5, 2024	12.09	12.18	12.05	12.10	11.97	0.17%	65,538
Nov 4, 2024	12.05	12.12	12.05	12.08	11.95	0.58%	19,531
Nov 1, 2024	11.99	12.20	11.94	12.01	11.88	0.33%	73,725
Oct 31, 2024	11.90	12.00	11.90	11.97	11.84	0.50%	28,642
Oct 30, 2024	11.93	11.99	11.87	11.91	11.78	-0.08%	42,846
Oct 29, 2024	11.98	12.06	11.91	11.92	11.79	-0.58%	52,204
Oct 28, 2024	12.11	12.13	11.98	11.99	11.86	-0.83%	45,173
Oct 25, 2024	12.09	12.12	12.07	12.09	11.96	0.12%	30,096
Oct 24, 2024	12.11	12.15	12.01	12.08	11.95	-1.11%	37,501
Oct 23, 2024	12.20	12.23	12.16	12.21	11.95	-0.08%	61,252
Oct 22, 2024	12.17	12.23	12.15	12.22	11.96	0.33%	54,752
Oct 21, 2024	12.29	12.29	12.11	12.18	11.92	-0.73%	60,743
Oct 18, 2024	12.25	12.27	12.22	12.27	12.01	0.16%	26,477
Oct 17, 2024	12.19	12.25	12.18	12.25	11.99	0.29%	25,172
Oct 16, 2024	12.23	12.26	12.20	12.22	11.96	-0.12%	64,099
Oct 15, 2024	12.23	12.30	12.22	12.23	11.97	-0.41%	32,977
Oct 14, 2024	12.29	12.30	12.22	12.28	12.02	0.24%	53,656
Oct 11, 2024	12.21	12.27	12.20	12.25	11.99	0.33%	48,204
Oct 10, 2024	12.23	12.23	12.20	12.21	11.95	-0.16%	33,126
Oct 9, 2024	12.22	12.23	12.18	12.23	11.97	0.20%	183,449
Oct 8, 2024	12.20	12.21	12.18	12.21	11.95	0.04%	30,766
Oct 7, 2024	12.08	12.20	12.08	12.20	11.94	1.41%	116,553
Oct 4, 2024	12.08	12.13	12.03	12.03	11.77	-0.25%	42,619
Oct 3, 2024	12.06	12.08	11.99	12.06	11.80	0.17%	23,718
Oct 2, 2024	12.00	12.06	11.99	12.04	11.78	0.42%	49,342
Oct 1, 2024	12.00	12.03	11.97	11.99	11.74	0.17%	51,049
Sep 30, 2024	11.91	11.99	11.89	11.97	11.72	0.68%	62,523
Sep 27, 2024	11.90	11.96	11.85	11.89	11.64	0.08%	43,506
Sep 26, 2024	11.95	11.97	11.84	11.88	11.63	-0.50%	80,430
Sep 25, 2024	11.91	11.96	11.88	11.94	11.69	0.51%	49,764
Sep 24, 2024	11.86	11.90	11.86	11.88	11.63	0.21%	59,190
Sep 23, 2024	11.93	11.93	11.85	11.86	11.60	-1.70%	76,141
Sep 20, 2024	12.10	12.16	12.04	12.06	11.68	-0.12%	97,158
Sep 19, 2024	12.10	12.14	12.04	12.08	11.69	0.12%	139,405
Sep 18, 2024	12.06	12.17	12.01	12.06	11.68	-	60,903
Sep 17, 2024	12.09	12.16	12.05	12.06	11.68	0.08%	90,651
Sep 16, 2024	12.09	12.14	12.02	12.05	11.67	0.08%	68,828
Sep 13, 2024	12.13	12.14	12.03	12.04	11.66	-0.50%	80,070
Sep 12, 2024	12.03	12.10	12.03	12.10	11.71	0.83%	65,362
Sep 11, 2024	11.95	12.06	11.95	12.00	11.62	0.33%	77,663
Sep 10, 2024	11.99	12.02	11.95	11.96	11.58	-0.25%	88,076
Sep 9, 2024	11.98	12.02	11.94	11.99	11.61	0.50%	50,376
Sep 6, 2024	12.00	12.01	11.90	11.93	11.55	-0.25%	86,907
Sep 5, 2024	12.03	12.09	11.95	11.96	11.58	-0.33%	58,626
Sep 4, 2024	12.04	12.12	11.97	12.00	11.62	0.17%	52,648
Sep 3, 2024	11.96	12.00	11.94	11.98	11.60	0.42%	79,255
Aug 30, 2024	12.01	12.04	11.93	11.93	11.55	-0.25%	77,749
Aug 29, 2024	12.01	12.04	11.96	11.96	11.58	-0.42%	75,466
Aug 28, 2024	12.10	12.12	12.00	12.01	11.63	-1.07%	86,963
Aug 27, 2024	11.97	12.23	11.91	12.14	11.75	1.08%	181,352
Aug 26, 2024	12.11	12.14	11.95	12.01	11.63	-0.91%	114,921
Aug 23, 2024	12.09	12.17	12.08	12.12	11.73	-0.90%	62,628
Aug 22, 2024	12.22	12.26	12.15	12.23	11.71	-0.08%	59,797
Aug 21, 2024	12.20	12.27	12.16	12.24	11.72	0.25%	66,216
Aug 20, 2024	12.17	12.23	12.13	12.21	11.70	0.49%	54,134
Aug 19, 2024	12.23	12.24	12.15	12.15	11.64	-0.49%	63,997
Aug 16, 2024	12.17	12.29	12.17	12.21	11.70	0.33%	125,852
Aug 15, 2024	12.13	12.23	12.11	12.17	11.66	0.25%	57,135
Aug 14, 2024	12.15	12.20	12.14	12.14	11.63	0.17%	39,925
Aug 13, 2024	12.10	12.14	12.09	12.12	11.61	0.25%	22,519
Aug 12, 2024	12.13	12.13	12.05	12.09	11.58	-0.33%	49,681
Aug 9, 2024	12.12	12.17	12.11	12.13	11.62	-0.05%	48,233
Aug 8, 2024	12.13	12.17	12.10	12.14	11.62	-0.12%	71,029
Aug 7, 2024	12.05	12.19	12.05	12.15	11.64	0.08%	43,371
Aug 6, 2024	12.10	12.19	12.05	12.14	11.63	-	52,614
Aug 5, 2024	12.16	12.25	12.02	12.14	11.63	-0.65%	56,641
Aug 2, 2024	12.19	12.23	12.12	12.22	11.70	0.58%	63,466
Aug 1, 2024	12.20	12.25	12.15	12.15	11.64	-0.41%	97,800