DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	11.99	12.14	11.99	12.09	12.09	0.75%	81,962
Nov 19, 2024	12.07	12.07	11.97	12.00	12.00	-0.41%	107,968
Nov 18, 2024	11.91	12.07	11.91	12.05	12.05	0.92%	52,923
Nov 15, 2024	11.98	12.03	11.92	11.94	11.94	-0.75%	59,713
Nov 14, 2024	12.07	12.07	11.93	12.03	12.03	0.04%	58,215
Nov 13, 2024	12.15	12.19	12.02	12.03	12.03	-1.11%	43,209
Nov 12, 2024	12.22	12.24	12.13	12.16	12.16	-0.16%	52,911
Nov 11, 2024	12.28	12.32	12.18	12.18	12.18	-0.81%	72,159
Nov 8, 2024	12.20	12.28	12.15	12.28	12.28	0.61%	37,475
Nov 7, 2024	12.16	12.21	12.12	12.21	12.21	0.29%	71,270
Nov 6, 2024	12.07	12.17	12.05	12.17	12.17	0.58%	77,639
Nov 5, 2024	12.09	12.18	12.05	12.10	12.10	0.17%	65,538
Nov 4, 2024	12.05	12.12	12.05	12.08	12.08	0.58%	19,531
Nov 1, 2024	11.99	12.20	11.94	12.01	12.01	0.33%	73,725
Oct 31, 2024	11.90	12.00	11.90	11.97	11.97	0.50%	28,642
Oct 30, 2024	11.93	11.99	11.87	11.91	11.91	-0.08%	42,846
Oct 29, 2024	11.98	12.06	11.91	11.92	11.92	-0.58%	52,204
Oct 28, 2024	12.11	12.13	11.98	11.99	11.99	-0.83%	45,173
Oct 25, 2024	12.09	12.12	12.07	12.09	12.09	0.12%	30,096
Oct 24, 2024	12.11	12.15	12.01	12.08	12.08	-1.11%	37,501
Oct 23, 2024	12.20	12.23	12.16	12.21	12.08	-0.08%	61,252
Oct 22, 2024	12.17	12.23	12.15	12.22	12.09	0.33%	54,752
Oct 21, 2024	12.29	12.29	12.11	12.18	12.05	-0.73%	60,743
Oct 18, 2024	12.25	12.27	12.22	12.27	12.14	0.16%	26,477
Oct 17, 2024	12.19	12.25	12.18	12.25	12.12	0.29%	25,172
Oct 16, 2024	12.23	12.26	12.20	12.22	12.09	-0.12%	64,099
Oct 15, 2024	12.23	12.30	12.22	12.23	12.10	-0.41%	32,977
Oct 14, 2024	12.29	12.30	12.22	12.28	12.15	0.24%	53,656
Oct 11, 2024	12.21	12.27	12.20	12.25	12.12	0.33%	48,204
Oct 10, 2024	12.23	12.23	12.20	12.21	12.08	-0.16%	33,126
Oct 9, 2024	12.22	12.23	12.18	12.23	12.10	0.20%	183,449
Oct 8, 2024	12.20	12.21	12.18	12.21	12.08	0.04%	30,766
Oct 7, 2024	12.08	12.20	12.08	12.20	12.07	1.41%	116,553
Oct 4, 2024	12.08	12.13	12.03	12.03	11.90	-0.25%	42,619
Oct 3, 2024	12.06	12.08	11.99	12.06	11.93	0.17%	23,718
Oct 2, 2024	12.00	12.06	11.99	12.04	11.91	0.42%	49,342
Oct 1, 2024	12.00	12.03	11.97	11.99	11.86	0.17%	51,049
Sep 30, 2024	11.91	11.99	11.89	11.97	11.84	0.68%	62,523
Sep 27, 2024	11.90	11.96	11.85	11.89	11.76	0.08%	43,506
Sep 26, 2024	11.95	11.97	11.84	11.88	11.75	-0.50%	80,430
Sep 25, 2024	11.91	11.96	11.88	11.94	11.81	0.51%	49,764
Sep 24, 2024	11.86	11.90	11.86	11.88	11.75	0.21%	59,190
Sep 23, 2024	11.93	11.93	11.85	11.86	11.73	-1.70%	76,141
Sep 20, 2024	12.10	12.16	12.04	12.06	11.80	-0.12%	97,158
Sep 19, 2024	12.10	12.14	12.04	12.08	11.82	0.12%	139,405
Sep 18, 2024	12.06	12.17	12.01	12.06	11.80	-	60,903
Sep 17, 2024	12.09	12.16	12.05	12.06	11.80	0.08%	90,651
Sep 16, 2024	12.09	12.14	12.02	12.05	11.79	0.08%	68,828
Sep 13, 2024	12.13	12.14	12.03	12.04	11.78	-0.50%	80,070
Sep 12, 2024	12.03	12.10	12.03	12.10	11.84	0.83%	65,362
Sep 11, 2024	11.95	12.06	11.95	12.00	11.74	0.33%	77,663
Sep 10, 2024	11.99	12.02	11.95	11.96	11.70	-0.25%	88,076
Sep 9, 2024	11.98	12.02	11.94	11.99	11.73	0.50%	50,376
Sep 6, 2024	12.00	12.01	11.90	11.93	11.68	-0.25%	86,907
Sep 5, 2024	12.03	12.09	11.95	11.96	11.70	-0.33%	58,626
Sep 4, 2024	12.04	12.12	11.97	12.00	11.74	0.17%	52,648
Sep 3, 2024	11.96	12.00	11.94	11.98	11.72	0.42%	79,255
Aug 30, 2024	12.01	12.04	11.93	11.93	11.68	-0.25%	77,749
Aug 29, 2024	12.01	12.04	11.96	11.96	11.70	-0.42%	75,466
Aug 28, 2024	12.10	12.12	12.00	12.01	11.75	-1.07%	86,963
Aug 27, 2024	11.97	12.23	11.91	12.14	11.88	1.08%	181,352
Aug 26, 2024	12.11	12.14	11.95	12.01	11.75	-0.91%	114,921
Aug 23, 2024	12.09	12.17	12.08	12.12	11.86	-0.90%	62,628
Aug 22, 2024	12.22	12.26	12.15	12.23	11.84	-0.08%	59,797
Aug 21, 2024	12.20	12.27	12.16	12.24	11.85	0.25%	66,216
Aug 20, 2024	12.17	12.23	12.13	12.21	11.82	0.49%	54,134
Aug 19, 2024	12.23	12.24	12.15	12.15	11.76	-0.49%	63,997
Aug 16, 2024	12.17	12.29	12.17	12.21	11.82	0.33%	125,852
Aug 15, 2024	12.13	12.23	12.11	12.17	11.78	0.25%	57,135
Aug 14, 2024	12.15	12.20	12.14	12.14	11.75	0.17%	39,925
Aug 13, 2024	12.10	12.14	12.09	12.12	11.74	0.25%	22,519
Aug 12, 2024	12.13	12.13	12.05	12.09	11.71	-0.33%	49,681
Aug 9, 2024	12.12	12.17	12.11	12.13	11.75	-0.05%	48,233
Aug 8, 2024	12.13	12.17	12.10	12.14	11.75	-0.12%	71,029
Aug 7, 2024	12.05	12.19	12.05	12.15	11.76	0.08%	43,371
Aug 6, 2024	12.10	12.19	12.05	12.14	11.75	-	52,614
Aug 5, 2024	12.16	12.25	12.02	12.14	11.75	-0.65%	56,641
Aug 2, 2024	12.19	12.23	12.12	12.22	11.83	0.58%	63,466
Aug 1, 2024	12.20	12.25	12.15	12.15	11.76	-0.41%	97,800
Jul 31, 2024	12.16	12.25	12.12	12.20	11.81	0.66%	41,758
Jul 30, 2024	12.15	12.17	12.11	12.12	11.74	-0.25%	52,220
Jul 29, 2024	12.16	12.17	12.10	12.15	11.76	0.25%	46,774
Jul 26, 2024	12.11	12.15	12.08	12.12	11.74	0.41%	58,458
Jul 25, 2024	12.07	12.11	12.00	12.07	11.69	0.08%	49,407
Jul 24, 2024	12.02	12.08	12.00	12.06	11.68	-0.74%	74,247
Jul 23, 2024	12.28	12.32	12.12	12.15	11.64	-0.98%	49,374
Jul 22, 2024	12.25	12.34	12.25	12.27	11.75	0.25%	85,326
Jul 19, 2024	12.20	12.24	12.14	12.24	11.73	0.41%	17,268
Jul 18, 2024	12.18	12.20	12.15	12.19	11.68	0.16%	46,637
Jul 17, 2024	12.16	12.21	12.08	12.17	11.66	-0.12%	61,202
Jul 16, 2024	12.24	12.24	12.09	12.19	11.67	-0.45%	84,126
Jul 15, 2024	12.13	12.26	12.12	12.24	11.73	0.91%	76,155
Jul 12, 2024	12.09	12.15	12.07	12.13	11.62	0.37%	37,211
Jul 11, 2024	12.05	12.10	12.05	12.09	11.58	0.37%	49,837
Jul 10, 2024	12.07	12.09	12.01	12.04	11.53	-	43,733
Jul 9, 2024	12.04	12.07	12.01	12.04	11.53	-0.04%	41,514
Jul 8, 2024	12.05	12.06	12.03	12.05	11.54	-0.04%	35,139
Jul 5, 2024	12.04	12.06	12.03	12.05	11.54	0.21%	37,772
Jul 3, 2024	11.96	12.03	11.96	12.03	11.52	0.46%	31,855
Jul 2, 2024	12.00	12.04	11.93	11.97	11.47	-0.08%	51,440