DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.11	11.11	11.05	11.06	-	-	6,156
May 27, 2026	11.12	11.12	11.03	11.06	11.06	0.18%	56,835
May 26, 2026	11.16	11.22	11.03	11.04	11.04	-0.99%	54,504
May 22, 2026	11.12	11.15	11.07	11.15	11.15	0.27%	11,386
May 21, 2026	11.02	11.12	10.96	11.12	11.12	1.00%	13,310
May 20, 2026	11.12	11.15	11.04	11.13	11.01	0.72%	18,764
May 19, 2026	11.13	11.17	11.05	11.05	10.93	-0.67%	28,408
May 18, 2026	11.18	11.18	11.07	11.13	11.01	-0.31%	15,104
May 15, 2026	11.18	11.18	11.11	11.16	11.04	-0.27%	18,033
May 14, 2026	11.17	11.19	11.14	11.19	11.07	0.18%	22,316
May 13, 2026	11.15	11.18	11.09	11.17	11.05	0.18%	20,749
May 12, 2026	11.14	11.19	11.10	11.15	11.03	0.09%	27,954
May 11, 2026	11.08	11.19	11.05	11.14	11.02	0.91%	57,225
May 8, 2026	11.15	11.15	11.02	11.04	10.92	-0.36%	33,685
May 7, 2026	11.10	11.18	11.00	11.08	10.96	0.10%	35,413
May 6, 2026	11.06	11.07	10.98	11.07	10.95	0.35%	48,136
May 5, 2026	11.11	11.11	10.92	11.03	10.91	-0.36%	43,375
May 4, 2026	11.09	11.12	11.00	11.07	10.95	-0.18%	71,341
May 1, 2026	11.06	11.14	11.01	11.09	10.97	0.54%	31,008
Apr 30, 2026	10.99	11.21	10.92	11.03	10.91	0.64%	38,850
Apr 29, 2026	10.95	10.99	10.92	10.96	10.84	-0.09%	43,457
Apr 28, 2026	10.93	10.99	10.93	10.97	10.85	-	23,503
Apr 27, 2026	11.00	11.05	10.95	10.97	10.85	-	19,589
Apr 24, 2026	10.92	11.05	10.90	10.97	10.85	0.73%	12,846
Apr 23, 2026	10.97	11.01	10.86	10.89	10.77	-0.82%	32,949
Apr 22, 2026	11.08	11.27	11.08	11.10	10.86	0.18%	28,255
Apr 21, 2026	11.22	11.28	10.95	11.08	10.84	-1.16%	67,480
Apr 20, 2026	11.23	11.24	11.14	11.21	10.97	0.18%	37,681
Apr 17, 2026	11.18	11.28	11.12	11.19	10.95	0.72%	28,401
Apr 16, 2026	11.14	11.17	11.11	11.11	10.87	-0.09%	31,477
Apr 15, 2026	11.15	11.20	11.09	11.12	10.88	-0.22%	35,841
Apr 14, 2026	11.07	11.24	11.05	11.15	10.91	1.04%	38,866
Apr 13, 2026	11.07	11.09	11.00	11.03	10.79	-0.54%	30,520
Apr 10, 2026	11.07	11.13	11.07	11.09	10.85	0.27%	20,267
Apr 9, 2026	11.00	11.20	10.99	11.06	10.82	0.64%	59,876
Apr 8, 2026	10.90	11.04	10.88	10.99	10.75	1.38%	56,481
Apr 7, 2026	10.70	10.87	10.70	10.84	10.61	0.74%	32,756
Apr 6, 2026	10.72	10.79	10.70	10.76	10.53	0.56%	55,301
Apr 2, 2026	10.74	10.81	10.62	10.70	10.47	-0.47%	38,880
Apr 1, 2026	10.83	10.89	10.61	10.75	10.52	-	59,147
Mar 31, 2026	10.54	10.88	10.54	10.75	10.52	2.28%	80,697
Mar 30, 2026	10.44	10.56	10.44	10.51	10.28	0.67%	71,108
Mar 27, 2026	10.57	10.72	10.42	10.44	10.22	-0.76%	56,088
Mar 26, 2026	10.70	10.75	10.52	10.52	10.29	-2.05%	60,700
Mar 25, 2026	10.83	10.88	10.72	10.74	10.51	-0.83%	47,775
Mar 24, 2026	10.77	10.86	10.77	10.83	10.60	0.56%	34,959
Mar 23, 2026	10.80	10.94	10.77	10.89	10.54	1.11%	55,310
Mar 20, 2026	10.98	11.00	10.70	10.77	10.42	-1.91%	55,362
Mar 19, 2026	10.98	11.10	10.93	10.98	10.63	-	27,920
Mar 18, 2026	10.98	11.03	10.91	10.98	10.63	0.18%	20,481