DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.45	10.45	10.45	10.45	-	-	1
Jul 24, 2026	10.46	10.54	10.41	10.45	10.45	-	37,640
Jul 23, 2026	10.66	10.66	10.56	10.57	10.45	-0.75%	37,780
Jul 22, 2026	10.64	10.70	10.63	10.65	10.53	-0.28%	19,214
Jul 21, 2026	10.63	10.70	10.63	10.68	10.56	0.28%	17,751
Jul 20, 2026	10.72	10.78	10.56	10.65	10.53	-0.47%	50,562
Jul 17, 2026	10.70	10.73	10.69	10.70	10.58	-0.09%	22,003
Jul 16, 2026	10.75	10.78	10.70	10.71	10.59	-0.09%	42,596
Jul 15, 2026	10.70	10.76	10.70	10.72	10.60	0.09%	14,598
Jul 14, 2026	10.67	10.72	10.67	10.71	10.59	0.47%	23,701
Jul 13, 2026	10.64	10.70	10.60	10.66	10.54	0.19%	86,982
Jul 10, 2026	10.66	10.70	10.60	10.64	10.52	-0.09%	55,118
Jul 9, 2026	10.64	10.70	10.50	10.65	10.53	0.38%	42,001
Jul 8, 2026	10.65	10.69	10.57	10.61	10.49	-0.28%	24,835
Jul 7, 2026	10.69	10.69	10.60	10.64	10.52	-0.37%	58,556
Jul 6, 2026	10.69	10.78	10.66	10.68	10.56	-0.37%	46,515
Jul 2, 2026	10.78	10.78	10.71	10.72	10.60	-0.37%	33,112
Jul 1, 2026	10.74	10.81	10.71	10.76	10.64	0.47%	29,291
Jun 30, 2026	10.69	10.75	10.65	10.71	10.59	0.47%	55,303
Jun 29, 2026	10.66	10.71	10.62	10.66	10.54	0.28%	48,141
Jun 26, 2026	10.57	10.64	10.57	10.63	10.51	0.76%	31,950
Jun 25, 2026	10.62	10.66	10.55	10.55	10.43	-	27,265
Jun 24, 2026	10.55	10.61	10.49	10.55	10.43	-	33,824
Jun 23, 2026	10.53	10.57	10.49	10.55	10.43	-	74,764
Jun 22, 2026	10.67	10.73	10.63	10.67	10.43	-	43,642
Jun 18, 2026	10.74	10.74	10.65	10.67	10.43	0.19%	29,825
Jun 17, 2026	10.72	10.75	10.64	10.65	10.41	-0.65%	21,331
Jun 16, 2026	10.73	10.75	10.69	10.72	10.48	0.09%	23,094
Jun 15, 2026	10.72	10.74	10.66	10.71	10.47	0.19%	35,207
Jun 12, 2026	10.72	10.75	10.65	10.69	10.45	-	26,726
Jun 11, 2026	10.68	10.72	10.64	10.69	10.45	0.38%	34,703
Jun 10, 2026	10.67	10.71	10.65	10.65	10.41	-	41,967
Jun 9, 2026	10.66	10.67	10.61	10.65	10.41	0.19%	43,774
Jun 8, 2026	10.74	10.78	10.63	10.63	10.39	-0.93%	40,675
Jun 5, 2026	10.73	10.78	10.68	10.73	10.49	0.19%	23,077
Jun 4, 2026	10.75	10.84	10.71	10.71	10.47	-0.37%	36,937
Jun 3, 2026	10.91	10.96	10.75	10.75	10.51	-1.19%	56,776
Jun 2, 2026	10.96	11.02	10.82	10.88	10.64	-0.55%	57,129
Jun 1, 2026	11.02	11.03	10.90	10.94	10.69	-0.73%	76,369
May 29, 2026	11.07	11.07	10.98	11.02	10.77	-	40,222
May 28, 2026	11.11	11.14	10.99	11.02	10.77	-0.36%	64,990
May 27, 2026	11.12	11.12	11.03	11.06	10.81	0.18%	56,837
May 26, 2026	11.16	11.22	11.03	11.04	10.79	-0.99%	54,504
May 22, 2026	11.12	11.15	11.07	11.15	10.90	0.27%	11,388
May 21, 2026	11.02	11.12	10.96	11.12	10.87	1.00%	13,311
May 20, 2026	11.12	11.15	11.04	11.13	10.76	0.72%	18,764
May 19, 2026	11.13	11.17	11.05	11.05	10.69	-0.67%	28,408
May 18, 2026	11.18	11.18	11.07	11.13	10.76	-0.31%	15,104
May 15, 2026	11.18	11.18	11.11	11.16	10.79	-0.27%	18,033
May 14, 2026	11.17	11.19	11.14	11.19	10.82	0.18%	22,316