DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	11.18	11.28	11.12	11.19	11.19	0.72%	28,401
Apr 16, 2026	11.14	11.17	11.11	11.11	11.11	-0.09%	31,377
Apr 15, 2026	11.15	11.20	11.09	11.12	11.12	-0.22%	35,841
Apr 14, 2026	11.07	11.24	11.05	11.15	11.15	1.04%	38,866
Apr 13, 2026	11.07	11.09	11.00	11.03	11.03	-0.54%	30,520
Apr 10, 2026	11.07	11.13	11.07	11.09	11.09	0.27%	20,267
Apr 9, 2026	11.00	11.20	10.99	11.06	11.06	0.64%	59,876
Apr 8, 2026	10.90	11.04	10.88	10.99	10.99	1.38%	56,481
Apr 7, 2026	10.70	10.87	10.70	10.84	10.84	0.74%	32,756
Apr 6, 2026	10.72	10.79	10.70	10.76	10.76	0.56%	55,301
Apr 2, 2026	10.74	10.81	10.62	10.70	10.70	-0.47%	38,880
Apr 1, 2026	10.83	10.89	10.61	10.75	10.75	-	59,147
Mar 31, 2026	10.54	10.88	10.54	10.75	10.75	2.28%	80,697
Mar 30, 2026	10.44	10.56	10.44	10.51	10.51	0.67%	71,108
Mar 27, 2026	10.57	10.72	10.42	10.44	10.44	-0.76%	56,088
Mar 26, 2026	10.70	10.75	10.52	10.52	10.52	-2.05%	60,700
Mar 25, 2026	10.83	10.88	10.72	10.74	10.74	-0.83%	47,775
Mar 24, 2026	10.77	10.86	10.77	10.83	10.83	-0.55%	34,959
Mar 23, 2026	10.80	10.94	10.77	10.89	10.77	1.11%	55,310
Mar 20, 2026	10.98	11.00	10.70	10.77	10.65	-1.91%	55,362
Mar 19, 2026	10.98	11.10	10.93	10.98	10.86	-	27,920
Mar 18, 2026	10.98	11.03	10.91	10.98	10.86	0.18%	20,481
Mar 17, 2026	10.92	11.02	10.90	10.96	10.84	0.55%	39,759
Mar 16, 2026	10.80	10.92	10.77	10.90	10.78	1.11%	31,661
Mar 13, 2026	10.81	10.90	10.75	10.78	10.66	-0.65%	69,516
Mar 12, 2026	10.82	10.96	10.72	10.85	10.73	0.46%	48,222
Mar 11, 2026	10.91	10.96	10.80	10.80	10.68	-0.83%	40,129
Mar 10, 2026	10.81	11.07	10.81	10.89	10.77	1.30%	60,841
Mar 9, 2026	10.83	10.90	10.71	10.75	10.63	-0.74%	80,974
Mar 6, 2026	11.18	11.18	10.83	10.83	10.71	-3.13%	110,867
Mar 5, 2026	11.26	11.28	11.16	11.18	11.06	-0.80%	23,203
Mar 4, 2026	11.36	11.36	11.22	11.27	11.15	0.18%	18,977
Mar 3, 2026	11.33	11.33	11.15	11.25	11.13	-0.62%	28,188
Mar 2, 2026	11.33	11.39	11.30	11.32	11.20	-0.18%	42,869
Feb 27, 2026	11.21	11.36	11.19	11.34	11.22	1.61%	44,125
Feb 26, 2026	11.13	11.20	11.13	11.16	11.04	0.27%	24,355
Feb 25, 2026	11.24	11.24	11.07	11.13	11.01	-0.62%	39,088
Feb 24, 2026	11.25	11.25	11.19	11.20	11.08	-0.36%	24,337
Feb 23, 2026	11.28	11.32	11.22	11.24	11.12	-0.09%	45,612
Feb 20, 2026	11.35	11.35	11.25	11.25	11.13	-1.23%	57,488
Feb 19, 2026	11.40	11.42	11.38	11.39	11.15	0.09%	45,507
Feb 18, 2026	11.34	11.44	11.34	11.38	11.14	0.62%	67,565
Feb 17, 2026	11.28	11.33	11.24	11.31	11.07	0.44%	51,963
Feb 13, 2026	11.25	11.29	11.18	11.26	11.02	0.27%	29,850
Feb 12, 2026	11.26	11.30	11.23	11.23	10.99	-0.27%	86,715
Feb 11, 2026	11.24	11.29	11.19	11.26	11.02	0.45%	64,128
Feb 10, 2026	11.26	11.29	11.20	11.21	10.97	-0.27%	33,961
Feb 9, 2026	11.22	11.28	11.21	11.24	11.00	0.36%	63,028
Feb 6, 2026	11.20	11.21	11.13	11.20	10.96	0.36%	57,813
Feb 5, 2026	11.12	11.22	11.10	11.16	10.92	0.63%	101,181