DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	11.20	11.21	11.13	11.20	11.20	0.36%	57,813
Feb 5, 2026	11.12	11.22	11.10	11.16	11.16	0.63%	96,178
Feb 4, 2026	11.13	11.14	11.04	11.09	11.09	-0.09%	63,285
Feb 3, 2026	10.98	11.12	10.97	11.10	11.10	1.09%	99,568
Feb 2, 2026	11.00	11.01	10.93	10.98	10.98	0.18%	52,180
Jan 30, 2026	10.99	11.02	10.95	10.96	10.96	-0.18%	64,745
Jan 29, 2026	10.94	10.99	10.91	10.98	10.98	0.27%	49,612
Jan 28, 2026	10.95	10.96	10.92	10.95	10.95	0.27%	49,060
Jan 27, 2026	10.93	10.96	10.90	10.92	10.92	0.09%	62,854
Jan 26, 2026	10.94	10.99	10.89	10.91	10.91	-0.09%	70,109
Jan 23, 2026	10.94	10.97	10.88	10.92	10.92	-0.91%	63,888
Jan 22, 2026	11.04	11.08	11.01	11.02	10.90	-0.27%	85,110
Jan 21, 2026	11.00	11.05	10.98	11.05	10.93	0.82%	108,473
Jan 20, 2026	11.05	11.06	10.96	10.96	10.84	-1.62%	192,543
Jan 16, 2026	11.18	11.18	11.11	11.14	11.02	-0.45%	67,065
Jan 15, 2026	11.16	11.19	11.09	11.19	11.07	0.18%	63,666
Jan 14, 2026	11.13	11.17	11.10	11.17	11.05	0.27%	31,636
Jan 13, 2026	11.16	11.16	11.12	11.14	11.02	-0.18%	50,185
Jan 12, 2026	11.13	11.17	11.09	11.16	11.04	0.09%	107,498
Jan 9, 2026	11.07	11.19	11.05	11.15	11.03	1.18%	146,729
Jan 8, 2026	10.99	11.02	10.94	11.02	10.90	0.18%	105,579
Jan 7, 2026	11.04	11.05	10.98	11.00	10.88	-0.27%	49,282
Jan 6, 2026	11.05	11.07	10.95	11.03	10.91	-0.18%	80,854
Jan 5, 2026	11.00	11.05	10.95	11.05	10.93	1.10%	97,104
Jan 2, 2026	11.04	11.04	10.92	10.93	10.81	-1.18%	93,868
Dec 31, 2025	10.99	11.06	10.95	11.06	10.94	0.27%	181,623
Dec 30, 2025	10.97	11.09	10.97	11.03	10.91	0.27%	142,631
Dec 29, 2025	11.07	11.07	10.97	11.00	10.88	-0.63%	174,609
Dec 26, 2025	11.07	11.08	11.06	11.07	10.95	0.18%	95,811
Dec 24, 2025	11.00	11.05	10.99	11.05	10.93	0.45%	74,202
Dec 23, 2025	11.04	11.07	10.99	11.00	10.88	-1.43%	72,547
Dec 22, 2025	11.30	11.30	11.16	11.16	10.92	-0.80%	86,995
Dec 19, 2025	11.31	11.31	11.25	11.25	11.01	-0.44%	69,230
Dec 18, 2025	11.27	11.32	11.25	11.30	11.06	0.27%	100,618
Dec 17, 2025	11.27	11.30	11.20	11.27	11.03	-1.57%	72,305
Dec 16, 2025	11.20	11.45	11.16	11.45	11.20	2.23%	47,942
Dec 15, 2025	11.10	11.23	11.10	11.20	10.96	0.90%	66,131
Dec 12, 2025	11.12	11.23	11.06	11.10	10.86	-0.54%	100,450
Dec 11, 2025	11.23	11.24	11.14	11.16	10.92	-0.71%	70,116
Dec 10, 2025	11.18	11.27	11.15	11.24	11.00	0.72%	95,111
Dec 9, 2025	11.42	11.48	11.08	11.16	10.92	-2.28%	276,821
Dec 8, 2025	11.50	11.50	11.42	11.42	11.17	-0.70%	57,850
Dec 5, 2025	11.55	11.61	11.46	11.50	11.25	-0.26%	40,978
Dec 4, 2025	11.57	11.70	11.52	11.53	11.28	-0.35%	56,199
Dec 3, 2025	11.57	11.62	11.52	11.57	11.32	0.09%	60,735
Dec 2, 2025	11.62	11.62	11.55	11.56	11.31	-0.17%	43,628
Dec 1, 2025	11.64	11.68	11.56	11.58	11.33	-0.34%	55,914
Nov 28, 2025	11.65	11.67	11.57	11.62	11.37	0.17%	34,421
Nov 26, 2025	11.70	11.70	11.57	11.60	11.35	-0.51%	71,077
Nov 25, 2025	11.72	11.78	11.66	11.66	11.41	-0.77%	94,852