DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.98	11.10	10.93	10.98	10.98	-	27,920
Mar 18, 2026	10.98	11.03	10.91	10.98	10.98	0.18%	20,481
Mar 17, 2026	10.92	11.02	10.90	10.96	10.96	0.55%	39,739
Mar 16, 2026	10.80	10.92	10.77	10.90	10.90	1.11%	31,661
Mar 13, 2026	10.81	10.90	10.75	10.78	10.78	-0.65%	69,513
Mar 12, 2026	10.82	10.96	10.72	10.85	10.85	0.46%	48,212
Mar 11, 2026	10.91	10.96	10.80	10.80	10.80	-0.83%	40,129
Mar 10, 2026	10.81	11.07	10.81	10.89	10.89	1.30%	60,841
Mar 9, 2026	10.83	10.90	10.71	10.75	10.75	-0.74%	80,974
Mar 6, 2026	11.18	11.18	10.83	10.83	10.83	-3.13%	110,807
Mar 5, 2026	11.26	11.28	11.16	11.18	11.18	-0.80%	23,203
Mar 4, 2026	11.36	11.36	11.22	11.27	11.27	0.18%	18,977
Mar 3, 2026	11.33	11.33	11.15	11.25	11.25	-0.62%	28,188
Mar 2, 2026	11.33	11.39	11.30	11.32	11.32	-0.18%	42,869
Feb 27, 2026	11.21	11.36	11.19	11.34	11.34	1.61%	44,125
Feb 26, 2026	11.13	11.20	11.13	11.16	11.16	0.27%	24,355
Feb 25, 2026	11.24	11.24	11.07	11.13	11.13	-0.62%	39,088
Feb 24, 2026	11.25	11.25	11.19	11.20	11.20	-0.36%	24,337
Feb 23, 2026	11.28	11.32	11.22	11.24	11.24	-0.09%	45,612
Feb 20, 2026	11.35	11.35	11.25	11.25	11.25	-1.23%	57,488
Feb 19, 2026	11.40	11.42	11.38	11.39	11.27	0.09%	45,507
Feb 18, 2026	11.34	11.44	11.34	11.38	11.26	0.62%	67,565
Feb 17, 2026	11.28	11.33	11.24	11.31	11.19	0.44%	51,963
Feb 13, 2026	11.25	11.29	11.18	11.26	11.14	0.27%	29,850
Feb 12, 2026	11.26	11.30	11.23	11.23	11.11	-0.27%	86,715
Feb 11, 2026	11.24	11.29	11.19	11.26	11.14	0.45%	64,128
Feb 10, 2026	11.26	11.29	11.20	11.21	11.09	-0.27%	33,961
Feb 9, 2026	11.22	11.28	11.21	11.24	11.12	0.36%	63,028
Feb 6, 2026	11.20	11.21	11.13	11.20	11.08	0.36%	57,813
Feb 5, 2026	11.12	11.22	11.10	11.16	11.04	0.63%	101,181
Feb 4, 2026	11.13	11.14	11.04	11.09	10.97	-0.09%	63,285
Feb 3, 2026	10.98	11.12	10.97	11.10	10.98	1.09%	99,568
Feb 2, 2026	11.00	11.01	10.93	10.98	10.86	0.18%	52,180
Jan 30, 2026	10.99	11.02	10.95	10.96	10.84	-0.18%	64,745
Jan 29, 2026	10.94	10.99	10.91	10.98	10.86	0.27%	49,612
Jan 28, 2026	10.95	10.96	10.92	10.95	10.83	0.27%	49,060
Jan 27, 2026	10.93	10.96	10.90	10.92	10.80	0.09%	62,854
Jan 26, 2026	10.94	10.99	10.89	10.91	10.80	-0.09%	70,109
Jan 23, 2026	10.94	10.97	10.88	10.92	10.80	-0.91%	63,888
Jan 22, 2026	11.04	11.08	11.01	11.02	10.79	-0.27%	85,186
Jan 21, 2026	11.00	11.05	10.98	11.05	10.81	0.82%	108,473
Jan 20, 2026	11.05	11.06	10.96	10.96	10.73	-1.62%	192,543
Jan 16, 2026	11.18	11.18	11.11	11.14	10.90	-0.45%	67,065
Jan 15, 2026	11.16	11.19	11.09	11.19	10.95	0.18%	63,666
Jan 14, 2026	11.13	11.17	11.10	11.17	10.93	0.27%	31,636
Jan 13, 2026	11.16	11.16	11.12	11.14	10.90	-0.18%	50,185
Jan 12, 2026	11.13	11.17	11.09	11.16	10.92	0.09%	107,498
Jan 9, 2026	11.07	11.19	11.05	11.15	10.91	1.18%	146,729
Jan 8, 2026	10.99	11.02	10.94	11.02	10.79	0.18%	105,579
Jan 7, 2026	11.04	11.05	10.98	11.00	10.77	-0.27%	49,282