DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	11.99	12.00	11.94	11.97	11.97	-0.08%	49,809
Jun 18, 2025	11.93	11.99	11.93	11.98	11.98	0.50%	40,968
Jun 17, 2025	11.95	11.96	11.89	11.92	11.92	-	37,426
Jun 16, 2025	11.89	11.94	11.86	11.92	11.92	0.42%	27,561
Jun 13, 2025	11.85	11.89	11.83	11.87	11.87	0.17%	45,771
Jun 12, 2025	11.83	11.88	11.81	11.85	11.85	0.08%	54,722
Jun 11, 2025	11.84	11.89	11.83	11.84	11.84	-	57,080
Jun 10, 2025	11.82	11.84	11.81	11.84	11.84	-	35,782
Jun 9, 2025	11.84	11.85	11.81	11.84	11.84	0.08%	42,469
Jun 6, 2025	11.87	11.87	11.80	11.83	11.83	-0.08%	34,795
Jun 5, 2025	11.85	11.88	11.82	11.84	11.84	-0.08%	38,232
Jun 4, 2025	11.87	11.88	11.81	11.85	11.85	-0.08%	53,016
Jun 3, 2025	11.79	11.86	11.79	11.86	11.86	0.51%	67,296
Jun 2, 2025	11.71	11.81	11.70	11.80	11.80	1.03%	67,893
May 30, 2025	11.63	11.70	11.63	11.68	11.68	0.17%	26,884
May 29, 2025	11.61	11.71	11.61	11.66	11.66	0.52%	28,092
May 28, 2025	11.65	11.67	11.60	11.60	11.60	-0.43%	16,631
May 27, 2025	11.69	11.69	11.59	11.65	11.65	0.69%	37,593
May 23, 2025	11.54	11.59	11.50	11.57	11.57	0.17%	16,400
May 22, 2025	11.49	11.56	11.46	11.55	11.55	-0.35%	45,374
May 21, 2025	11.67	11.78	11.53	11.59	11.46	-0.52%	91,776
May 20, 2025	11.63	11.68	11.57	11.65	11.52	0.17%	33,028
May 19, 2025	11.67	11.75	11.60	11.63	11.50	-0.17%	39,433
May 16, 2025	11.67	11.79	11.60	11.65	11.52	-0.17%	39,167
May 15, 2025	11.66	11.70	11.64	11.67	11.54	0.26%	24,309
May 14, 2025	11.70	11.79	11.64	11.64	11.51	-0.51%	30,094
May 13, 2025	11.74	11.77	11.64	11.70	11.57	-0.59%	27,160
May 12, 2025	11.67	11.79	11.55	11.77	11.64	1.47%	114,978
May 9, 2025	11.60	11.69	11.60	11.60	11.47	-	36,280
May 8, 2025	11.50	11.76	11.50	11.60	11.47	0.69%	78,727
May 7, 2025	11.53	11.61	11.45	11.52	11.39	-0.09%	41,683
May 6, 2025	11.62	11.74	11.45	11.53	11.40	-0.77%	72,783
May 5, 2025	11.75	11.75	11.60	11.62	11.49	-1.11%	44,710
May 2, 2025	11.75	11.84	11.74	11.75	11.62	-0.09%	82,925
May 1, 2025	11.79	11.89	11.73	11.76	11.63	0.43%	61,898
Apr 30, 2025	11.68	11.79	11.63	11.71	11.58	0.77%	43,715
Apr 29, 2025	11.58	11.67	11.56	11.62	11.49	0.35%	18,662
Apr 28, 2025	11.57	11.61	11.46	11.58	11.45	0.35%	36,872
Apr 25, 2025	11.51	11.70	11.48	11.54	11.41	0.52%	48,560
Apr 24, 2025	11.43	11.52	11.38	11.48	11.35	0.26%	39,637
Apr 23, 2025	11.38	11.55	11.32	11.45	11.32	0.17%	51,128
Apr 22, 2025	11.39	11.44	11.32	11.43	11.18	1.60%	42,123
Apr 21, 2025	11.34	11.36	11.20	11.25	11.00	-0.53%	48,390
Apr 17, 2025	11.25	11.38	11.22	11.31	11.06	0.89%	55,496
Apr 16, 2025	11.37	11.37	11.16	11.21	10.96	-1.32%	109,333
Apr 15, 2025	11.31	11.47	11.23	11.36	11.11	0.66%	78,638
Apr 14, 2025	11.48	11.48	11.25	11.29	11.04	0.32%	47,762
Apr 11, 2025	11.30	11.30	11.08	11.25	11.00	-0.62%	56,315
Apr 10, 2025	11.15	11.40	11.07	11.32	11.07	0.98%	88,620
Apr 9, 2025	11.25	11.73	11.04	11.21	10.96	-0.80%	146,396