DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	11.79	11.89	11.73	11.76	11.76	0.43%	61,898
Apr 30, 2025	11.68	11.79	11.63	11.71	11.71	0.77%	43,715
Apr 29, 2025	11.58	11.67	11.56	11.62	11.62	0.35%	18,662
Apr 28, 2025	11.57	11.61	11.46	11.58	11.58	0.35%	36,872
Apr 25, 2025	11.51	11.70	11.48	11.54	11.54	0.52%	48,560
Apr 24, 2025	11.43	11.52	11.38	11.48	11.48	0.26%	39,637
Apr 23, 2025	11.38	11.55	11.32	11.45	11.45	0.17%	51,128
Apr 22, 2025	11.39	11.44	11.32	11.43	11.30	1.60%	42,123
Apr 21, 2025	11.34	11.36	11.20	11.25	11.12	-0.53%	48,390
Apr 17, 2025	11.25	11.38	11.22	11.31	11.18	0.89%	55,496
Apr 16, 2025	11.37	11.37	11.16	11.21	11.08	-1.32%	109,333
Apr 15, 2025	11.31	11.47	11.23	11.36	11.23	0.66%	78,638
Apr 14, 2025	11.48	11.48	11.25	11.29	11.16	0.32%	47,762
Apr 11, 2025	11.30	11.30	11.08	11.25	11.12	-0.62%	56,315
Apr 10, 2025	11.15	11.40	11.07	11.32	11.19	0.98%	88,620
Apr 9, 2025	11.25	11.73	11.04	11.21	11.08	-0.80%	146,396
Apr 8, 2025	11.02	11.38	11.02	11.30	11.17	4.15%	151,497
Apr 7, 2025	11.20	11.27	10.81	10.85	10.73	-3.73%	272,908
Apr 4, 2025	11.69	11.74	11.26	11.27	11.14	-3.68%	191,675
Apr 3, 2025	11.75	11.76	11.65	11.70	11.57	-0.76%	51,590
Apr 2, 2025	11.83	11.83	11.75	11.79	11.66	-0.08%	67,236
Apr 1, 2025	11.87	11.89	11.75	11.80	11.67	-0.17%	52,101
Mar 31, 2025	11.79	11.86	11.74	11.82	11.69	0.25%	131,853
Mar 28, 2025	11.80	11.80	11.74	11.79	11.66	-0.08%	35,637
Mar 27, 2025	11.82	11.82	11.73	11.80	11.67	0.17%	18,050
Mar 26, 2025	11.83	11.89	11.71	11.78	11.65	-0.51%	28,899
Mar 25, 2025	11.89	11.89	11.83	11.84	11.71	-0.25%	52,532
Mar 24, 2025	11.84	11.93	11.82	11.87	11.74	-0.67%	60,328
Mar 21, 2025	12.02	12.02	11.90	11.95	11.69	-0.33%	46,287
Mar 20, 2025	11.89	12.00	11.89	11.99	11.73	0.84%	83,010
Mar 19, 2025	11.90	11.96	11.84	11.89	11.63	-0.08%	57,453
Mar 18, 2025	11.89	11.95	11.85	11.90	11.64	0.16%	46,925
Mar 17, 2025	11.83	11.90	11.83	11.88	11.62	0.35%	57,198
Mar 14, 2025	11.82	11.87	11.77	11.84	11.58	0.34%	74,772
Mar 13, 2025	11.84	11.87	11.77	11.80	11.54	-0.25%	51,807
Mar 12, 2025	11.79	11.90	11.73	11.83	11.57	0.60%	52,062
Mar 11, 2025	11.73	11.80	11.72	11.76	11.50	0.17%	116,797
Mar 10, 2025	11.80	11.85	11.71	11.74	11.48	-0.25%	77,901
Mar 7, 2025	11.90	11.90	11.73	11.77	11.51	-0.76%	137,758
Mar 6, 2025	11.96	12.00	11.86	11.86	11.60	-0.84%	45,867
Mar 5, 2025	12.04	12.15	11.93	11.96	11.70	-0.50%	66,381
Mar 4, 2025	12.06	12.15	11.93	12.02	11.76	-0.33%	101,420
Mar 3, 2025	12.02	12.06	12.00	12.06	11.80	0.67%	68,504
Feb 28, 2025	11.92	12.00	11.92	11.98	11.72	0.42%	45,328
Feb 27, 2025	11.90	11.98	11.85	11.93	11.67	0.34%	71,321
Feb 26, 2025	11.88	11.90	11.80	11.89	11.63	0.34%	61,665
Feb 25, 2025	11.95	11.99	11.85	11.85	11.59	-0.59%	34,408
Feb 24, 2025	11.85	11.94	11.85	11.92	11.66	0.59%	42,306
Feb 21, 2025	11.84	11.90	11.84	11.85	11.59	-0.92%	24,731
Feb 20, 2025	11.97	12.00	11.92	11.96	11.57	-0.33%	34,079