DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.57	10.64	10.57	10.63	10.63	0.76%	31,950
Jun 25, 2026	10.62	10.66	10.55	10.55	10.55	-	27,265
Jun 24, 2026	10.55	10.61	10.49	10.55	10.55	-	33,824
Jun 23, 2026	10.53	10.57	10.49	10.55	10.55	-	74,764
Jun 22, 2026	10.67	10.73	10.63	10.67	10.55	-	43,642
Jun 18, 2026	10.74	10.74	10.65	10.67	10.55	0.19%	29,825
Jun 17, 2026	10.72	10.75	10.64	10.65	10.53	-0.65%	21,331
Jun 16, 2026	10.73	10.75	10.69	10.72	10.60	0.09%	23,094
Jun 15, 2026	10.72	10.74	10.66	10.71	10.59	0.19%	35,207
Jun 12, 2026	10.72	10.75	10.65	10.69	10.57	-	26,726
Jun 11, 2026	10.68	10.72	10.64	10.69	10.57	0.38%	34,703
Jun 10, 2026	10.67	10.71	10.65	10.65	10.53	-	41,967
Jun 9, 2026	10.66	10.67	10.61	10.65	10.53	0.19%	43,774
Jun 8, 2026	10.74	10.78	10.63	10.63	10.51	-0.93%	40,675
Jun 5, 2026	10.73	10.78	10.68	10.73	10.61	0.19%	23,077
Jun 4, 2026	10.75	10.84	10.71	10.71	10.59	-0.37%	36,937
Jun 3, 2026	10.91	10.96	10.75	10.75	10.63	-1.19%	56,776
Jun 2, 2026	10.96	11.02	10.82	10.88	10.76	-0.55%	57,129
Jun 1, 2026	11.02	11.03	10.90	10.94	10.82	-0.73%	76,369
May 29, 2026	11.07	11.07	10.98	11.02	10.90	-	40,222
May 28, 2026	11.11	11.14	10.99	11.02	10.90	-0.36%	64,990
May 27, 2026	11.12	11.12	11.03	11.06	10.94	0.18%	56,837
May 26, 2026	11.16	11.22	11.03	11.04	10.92	-0.99%	54,504
May 22, 2026	11.12	11.15	11.07	11.15	11.02	0.27%	11,388
May 21, 2026	11.02	11.12	10.96	11.12	10.99	1.00%	13,311
May 20, 2026	11.12	11.15	11.04	11.13	10.89	0.72%	18,764
May 19, 2026	11.13	11.17	11.05	11.05	10.81	-0.67%	28,408
May 18, 2026	11.18	11.18	11.07	11.13	10.88	-0.31%	15,104
May 15, 2026	11.18	11.18	11.11	11.16	10.92	-0.27%	18,033
May 14, 2026	11.17	11.19	11.14	11.19	10.94	0.18%	22,316
May 13, 2026	11.15	11.18	11.09	11.17	10.93	0.18%	20,749
May 12, 2026	11.14	11.19	11.10	11.15	10.91	0.09%	27,954
May 11, 2026	11.08	11.19	11.05	11.14	10.90	0.91%	57,225
May 8, 2026	11.15	11.15	11.02	11.04	10.80	-0.36%	33,685
May 7, 2026	11.10	11.18	11.00	11.08	10.84	0.10%	35,413
May 6, 2026	11.06	11.07	10.98	11.07	10.83	0.35%	48,136
May 5, 2026	11.11	11.11	10.92	11.03	10.79	-0.36%	43,375
May 4, 2026	11.09	11.12	11.00	11.07	10.83	-0.18%	71,341
May 1, 2026	11.06	11.14	11.01	11.09	10.85	0.54%	31,008
Apr 30, 2026	10.99	11.21	10.92	11.03	10.79	0.64%	38,850
Apr 29, 2026	10.95	10.99	10.92	10.96	10.72	-0.09%	43,457
Apr 28, 2026	10.93	10.99	10.93	10.97	10.73	-	23,503
Apr 27, 2026	11.00	11.05	10.95	10.97	10.73	-	19,589
Apr 24, 2026	10.92	11.05	10.90	10.97	10.73	0.73%	12,846
Apr 23, 2026	10.97	11.01	10.86	10.89	10.65	-0.82%	32,949
Apr 22, 2026	11.08	11.27	11.08	11.10	10.74	0.18%	28,255
Apr 21, 2026	11.22	11.28	10.95	11.08	10.72	-1.16%	67,480
Apr 20, 2026	11.23	11.24	11.14	11.21	10.85	0.18%	37,681
Apr 17, 2026	11.18	11.28	11.12	11.19	10.83	0.72%	28,401
Apr 16, 2026	11.14	11.17	11.11	11.11	10.75	-0.09%	31,477