DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	11.10	11.18	11.00	11.08	11.08	0.11%	35,411
May 6, 2026	11.06	11.07	10.98	11.07	11.07	0.34%	48,136
May 5, 2026	11.11	11.11	10.92	11.03	11.03	-0.36%	43,373
May 4, 2026	11.09	11.12	11.00	11.07	11.07	-0.18%	71,338
May 1, 2026	11.06	11.14	11.01	11.09	11.09	0.54%	31,005
Apr 30, 2026	10.99	11.21	10.92	11.03	11.03	0.64%	38,848
Apr 29, 2026	10.95	10.99	10.92	10.96	10.96	-0.09%	43,457
Apr 28, 2026	10.93	10.99	10.93	10.97	10.97	-	23,502
Apr 27, 2026	11.00	11.05	10.95	10.97	10.97	-	19,589
Apr 24, 2026	10.92	11.05	10.90	10.97	10.97	0.73%	12,846
Apr 23, 2026	10.97	11.01	10.86	10.89	10.89	-1.89%	32,948
Apr 22, 2026	11.08	11.27	11.08	11.10	10.98	0.18%	28,255
Apr 21, 2026	11.22	11.28	10.95	11.08	10.96	-1.16%	67,480
Apr 20, 2026	11.23	11.24	11.14	11.21	11.09	0.18%	37,681
Apr 17, 2026	11.18	11.28	11.12	11.19	11.07	0.72%	28,401
Apr 16, 2026	11.14	11.17	11.11	11.11	10.99	-0.09%	31,477
Apr 15, 2026	11.15	11.20	11.09	11.12	11.00	-0.22%	35,841
Apr 14, 2026	11.07	11.24	11.05	11.15	11.02	1.04%	38,866
Apr 13, 2026	11.07	11.09	11.00	11.03	10.91	-0.54%	30,520
Apr 10, 2026	11.07	11.13	11.07	11.09	10.97	0.27%	20,267
Apr 9, 2026	11.00	11.20	10.99	11.06	10.94	0.64%	59,876
Apr 8, 2026	10.90	11.04	10.88	10.99	10.87	1.38%	56,481
Apr 7, 2026	10.70	10.87	10.70	10.84	10.72	0.74%	32,756
Apr 6, 2026	10.72	10.79	10.70	10.76	10.64	0.56%	55,301
Apr 2, 2026	10.74	10.81	10.62	10.70	10.58	-0.47%	38,880
Apr 1, 2026	10.83	10.89	10.61	10.75	10.63	-	59,147
Mar 31, 2026	10.54	10.88	10.54	10.75	10.63	2.28%	80,697
Mar 30, 2026	10.44	10.56	10.44	10.51	10.40	0.67%	71,108
Mar 27, 2026	10.57	10.72	10.42	10.44	10.33	-0.76%	56,088
Mar 26, 2026	10.70	10.75	10.52	10.52	10.41	-2.05%	60,700
Mar 25, 2026	10.83	10.88	10.72	10.74	10.62	-0.83%	47,775
Mar 24, 2026	10.77	10.86	10.77	10.83	10.71	-0.55%	34,959
Mar 23, 2026	10.80	10.94	10.77	10.89	10.65	1.11%	55,310
Mar 20, 2026	10.98	11.00	10.70	10.77	10.54	-1.91%	55,362
Mar 19, 2026	10.98	11.10	10.93	10.98	10.74	-	27,920
Mar 18, 2026	10.98	11.03	10.91	10.98	10.74	0.18%	20,481
Mar 17, 2026	10.92	11.02	10.90	10.96	10.72	0.55%	39,759
Mar 16, 2026	10.80	10.92	10.77	10.90	10.66	1.11%	31,661
Mar 13, 2026	10.81	10.90	10.75	10.78	10.55	-0.65%	69,516
Mar 12, 2026	10.82	10.96	10.72	10.85	10.61	0.46%	48,222
Mar 11, 2026	10.91	10.96	10.80	10.80	10.57	-0.83%	40,129
Mar 10, 2026	10.81	11.07	10.81	10.89	10.65	1.30%	60,841
Mar 9, 2026	10.83	10.90	10.71	10.75	10.52	-0.74%	80,974
Mar 6, 2026	11.18	11.18	10.83	10.83	10.59	-3.13%	110,867
Mar 5, 2026	11.26	11.28	11.16	11.18	10.94	-0.80%	23,203
Mar 4, 2026	11.36	11.36	11.22	11.27	11.03	0.18%	18,977
Mar 3, 2026	11.33	11.33	11.15	11.25	11.01	-0.62%	28,188
Mar 2, 2026	11.33	11.39	11.30	11.32	11.07	-0.18%	42,869
Feb 27, 2026	11.21	11.36	11.19	11.34	11.09	1.61%	44,125
Feb 26, 2026	11.13	11.20	11.13	11.16	10.92	0.27%	24,355