Old Market Capital Corporation (OMCC)
NASDAQ: OMCC · Real-Time Price · USD
6.05
+0.02 (0.33%)
Dec 20, 2024, 4:00 PM EST - Market closed
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.99 | 6.05 | 5.93 | 6.05 | 6.05 | 0.33% | 5,007 |
| Dec 19, 2024 | 6.00 | 6.05 | 6.00 | 6.03 | 6.03 | 0.17% | 8,410 |
| Dec 18, 2024 | 6.08 | 6.08 | 6.00 | 6.02 | 6.02 | -1.15% | 14,595 |
| Dec 17, 2024 | 5.92 | 6.09 | 5.87 | 6.09 | 6.09 | 1.00% | 21,562 |
| Dec 16, 2024 | 5.85 | 6.03 | 5.85 | 6.03 | 6.03 | 0.17% | 16,006 |
| Dec 13, 2024 | 5.97 | 6.09 | 5.95 | 6.02 | 6.02 | -1.15% | 111,290 |
| Dec 12, 2024 | 5.99 | 6.09 | 5.99 | 6.09 | 6.09 | 2.35% | 6,029 |
| Dec 11, 2024 | 5.96 | 6.04 | 5.95 | 5.95 | 5.95 | 0.34% | 3,795 |
| Dec 10, 2024 | 5.96 | 5.96 | 5.93 | 5.93 | 5.93 | -1.17% | 4,649 |
| Dec 9, 2024 | 5.97 | 6.00 | 5.89 | 6.00 | 6.00 | 1.51% | 35,605 |
| Dec 6, 2024 | 5.98 | 5.98 | 5.84 | 5.91 | 5.91 | 0.87% | 4,514 |
| Dec 5, 2024 | 5.89 | 6.00 | 5.85 | 5.86 | 5.86 | -0.68% | 6,192 |
| Dec 4, 2024 | 5.89 | 5.90 | 5.80 | 5.90 | 5.90 | -0.17% | 5,503 |
| Dec 3, 2024 | 5.98 | 5.99 | 5.81 | 5.91 | 5.91 | -1.17% | 28,811 |
| Dec 2, 2024 | 5.87 | 5.98 | 5.87 | 5.98 | 5.98 | - | 2,212 |
| Nov 29, 2024 | 5.94 | 6.00 | 5.94 | 5.98 | 5.98 | 1.18% | 1,715 |
| Nov 27, 2024 | 5.95 | 6.00 | 5.86 | 5.91 | 5.91 | -0.67% | 6,349 |
| Nov 26, 2024 | 5.95 | 6.00 | 5.93 | 5.95 | 5.95 | 0.68% | 3,201 |
| Nov 25, 2024 | 5.91 | 6.02 | 5.90 | 5.91 | 5.91 | -0.17% | 23,966 |
| Nov 22, 2024 | 6.00 | 6.05 | 5.85 | 5.92 | 5.92 | -2.71% | 46,908 |
| Nov 21, 2024 | 5.93 | 6.29 | 5.73 | 6.09 | 6.09 | 2.27% | 14,556 |
| Nov 20, 2024 | 5.79 | 5.95 | 5.75 | 5.95 | 5.95 | - | 14,073 |
| Nov 19, 2024 | 5.80 | 6.24 | 5.76 | 5.95 | 5.95 | - | 21,428 |
| Nov 18, 2024 | 5.38 | 6.12 | 5.38 | 5.95 | 5.95 | 0.85% | 24,869 |
| Nov 15, 2024 | 5.93 | 5.96 | 5.86 | 5.90 | 5.90 | -1.67% | 80,987 |
| Nov 14, 2024 | 5.77 | 6.00 | 5.74 | 6.00 | 6.00 | 1.69% | 5,408 |
| Nov 13, 2024 | 5.87 | 5.90 | 5.77 | 5.90 | 5.90 | 0.85% | 821 |
| Nov 12, 2024 | 5.83 | 6.00 | 5.83 | 5.85 | 5.85 | 0.69% | 5,060 |
| Nov 11, 2024 | 5.75 | 5.98 | 5.75 | 5.81 | 5.81 | -2.19% | 5,781 |
| Nov 8, 2024 | 5.95 | 6.00 | 5.79 | 5.94 | 5.94 | 2.95% | 12,058 |
| Nov 7, 2024 | 5.76 | 5.94 | 5.75 | 5.77 | 5.77 | 0.17% | 1,714 |
| Nov 6, 2024 | 5.80 | 5.83 | 5.30 | 5.76 | 5.76 | -0.35% | 4,589 |
| Nov 5, 2024 | 5.98 | 5.98 | 5.73 | 5.78 | 5.78 | -1.20% | 24,327 |
| Nov 4, 2024 | 5.83 | 5.98 | 5.76 | 5.85 | 5.85 | -2.01% | 7,888 |
| Nov 1, 2024 | 5.95 | 6.00 | 5.67 | 5.97 | 5.97 | -0.50% | 37,614 |
| Oct 31, 2024 | 5.91 | 6.05 | 5.90 | 6.00 | 6.00 | -1.64% | 37,201 |
| Oct 30, 2024 | 5.91 | 6.10 | 5.91 | 6.10 | 6.10 | 3.04% | 2,899 |
| Oct 29, 2024 | 6.01 | 6.01 | 5.92 | 5.92 | 5.92 | - | 1,651 |
| Oct 28, 2024 | 6.00 | 6.20 | 5.91 | 5.92 | 5.92 | - | 5,638 |
| Oct 25, 2024 | 5.92 | 6.28 | 5.91 | 5.92 | 5.92 | -3.74% | 7,193 |
| Oct 24, 2024 | 6.13 | 6.25 | 5.80 | 6.15 | 6.15 | 0.33% | 22,833 |
| Oct 23, 2024 | 6.02 | 6.13 | 6.01 | 6.13 | 6.13 | 2.00% | 5,272 |
| Oct 22, 2024 | 5.71 | 6.05 | 5.71 | 6.01 | 6.01 | - | 2,294 |
| Oct 21, 2024 | 5.92 | 6.02 | 5.92 | 6.01 | 6.01 | -2.75% | 1,833 |
| Oct 18, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | 0.16% | 627 |
| Oct 17, 2024 | 6.11 | 6.20 | 5.98 | 6.17 | 6.17 | 1.48% | 21,509 |
| Oct 16, 2024 | 5.97 | 6.08 | 5.97 | 6.08 | 6.08 | -0.33% | 6,017 |
| Oct 15, 2024 | 6.15 | 6.15 | 5.95 | 6.10 | 6.10 | -0.81% | 7,417 |
| Oct 14, 2024 | 6.22 | 6.22 | 6.15 | 6.15 | 6.15 | -0.32% | 3,791 |
| Oct 11, 2024 | 6.25 | 6.25 | 6.15 | 6.17 | 6.17 | -1.28% | 5,961 |
| Oct 10, 2024 | 6.30 | 6.30 | 6.22 | 6.25 | 6.25 | 0.64% | 5,130 |
| Oct 9, 2024 | 6.29 | 6.29 | 6.21 | 6.21 | 6.21 | - | 1,396 |
| Oct 8, 2024 | 6.29 | 6.37 | 6.16 | 6.21 | 6.21 | -0.64% | 7,727 |
| Oct 7, 2024 | 6.49 | 6.49 | 6.21 | 6.25 | 6.25 | 0.48% | 18,170 |
| Oct 4, 2024 | 6.20 | 6.30 | 6.18 | 6.22 | 6.22 | 0.32% | 13,353 |
| Oct 3, 2024 | 6.23 | 6.36 | 6.15 | 6.20 | 6.20 | -0.19% | 8,170 |
| Oct 2, 2024 | 6.15 | 6.30 | 6.07 | 6.21 | 6.21 | -0.61% | 10,890 |
| Oct 1, 2024 | 6.21 | 6.41 | 5.98 | 6.25 | 6.25 | -1.57% | 7,675 |
| Sep 30, 2024 | 6.54 | 6.54 | 6.21 | 6.35 | 6.35 | 2.58% | 7,930 |
| Sep 27, 2024 | 6.06 | 6.20 | 6.06 | 6.19 | 6.19 | -0.16% | 4,554 |
| Sep 26, 2024 | 6.10 | 6.24 | 6.10 | 6.20 | 6.20 | 1.22% | 7,380 |
| Sep 25, 2024 | 6.10 | 6.13 | 6.09 | 6.13 | 6.13 | 1.24% | 4,008 |
| Sep 24, 2024 | 6.12 | 6.15 | 6.05 | 6.05 | 6.05 | -2.97% | 7,746 |
| Sep 23, 2024 | 6.56 | 6.68 | 6.01 | 6.24 | 6.24 | -7.63% | 16,991 |
| Sep 20, 2024 | 6.01 | 6.86 | 6.01 | 6.75 | 6.75 | 12.31% | 47,287 |
| Sep 19, 2024 | 5.90 | 6.08 | 5.90 | 6.01 | 6.01 | 1.86% | 7,125 |
| Sep 18, 2024 | 5.91 | 6.07 | 5.90 | 5.90 | 5.90 | -0.67% | 20,681 |
| Sep 17, 2024 | 5.95 | 6.10 | 5.91 | 5.94 | 5.94 | -2.62% | 11,974 |
| Sep 16, 2024 | 6.13 | 6.15 | 6.10 | 6.10 | 6.10 | -0.49% | 17,011 |
| Sep 13, 2024 | 6.12 | 6.20 | 6.10 | 6.13 | 6.13 | 0.49% | 15,332 |
| Sep 12, 2024 | 6.00 | 6.12 | 6.00 | 6.10 | 6.10 | 0.66% | 4,627 |
| Sep 11, 2024 | 6.01 | 6.08 | 6.00 | 6.06 | 6.06 | 0.58% | 1,467 |
| Sep 10, 2024 | 6.03 | 6.14 | 6.03 | 6.03 | 6.03 | -0.74% | 6,189 |
| Sep 9, 2024 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | 0.83% | 730 |
| Sep 6, 2024 | 6.08 | 6.08 | 6.01 | 6.02 | 6.02 | -0.33% | 2,399 |
| Sep 5, 2024 | 6.04 | 6.17 | 5.97 | 6.04 | 6.04 | 4.41% | 17,480 |
| Sep 4, 2024 | 5.71 | 6.19 | 5.62 | 5.79 | 5.79 | -2.77% | 12,449 |
| Sep 3, 2024 | 6.00 | 6.25 | 5.80 | 5.95 | 5.95 | 3.30% | 7,304 |
| Aug 30, 2024 | 5.59 | 5.80 | 5.59 | 5.76 | 5.76 | -0.69% | 2,125 |
| Aug 29, 2024 | 5.29 | 5.90 | 5.29 | 5.80 | 5.80 | -1.53% | 1,545 |
| Aug 28, 2024 | 5.90 | 5.93 | 5.50 | 5.89 | 5.89 | 6.13% | 4,533 |
| Aug 27, 2024 | 5.37 | 5.74 | 5.37 | 5.55 | 5.55 | -5.29% | 2,807 |
| Aug 26, 2024 | 5.77 | 6.16 | 5.68 | 5.86 | 5.86 | 5.21% | 22,665 |
| Aug 23, 2024 | 6.01 | 6.15 | 5.57 | 5.57 | 5.57 | -7.17% | 1,565 |
| Aug 22, 2024 | 5.71 | 6.11 | 5.31 | 6.00 | 6.00 | -3.47% | 8,237 |
| Aug 21, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.75% | 1,210 |
| Aug 20, 2024 | 6.23 | 6.30 | 6.16 | 6.17 | 6.17 | -2.06% | 5,762 |
| Aug 19, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 2.27% | 457 |
| Aug 16, 2024 | 6.23 | 6.35 | 6.16 | 6.16 | 6.16 | -1.60% | 8,684 |
| Aug 15, 2024 | 6.15 | 6.32 | 6.15 | 6.26 | 6.26 | 1.21% | 1,145 |
| Aug 14, 2024 | 6.30 | 6.30 | 6.15 | 6.19 | 6.19 | 0.90% | 10,482 |
| Aug 13, 2024 | 6.15 | 6.38 | 6.12 | 6.13 | 6.13 | - | 10,078 |
| Aug 12, 2024 | 6.30 | 6.30 | 6.09 | 6.13 | 6.13 | -0.81% | 10,100 |
| Aug 9, 2024 | 6.20 | 6.38 | 6.12 | 6.18 | 6.18 | -0.08% | 1,339 |
| Aug 8, 2024 | 6.11 | 6.30 | 6.10 | 6.19 | 6.19 | -1.51% | 7,687 |
| Aug 7, 2024 | 6.09 | 6.31 | 6.09 | 6.28 | 6.28 | 3.46% | 7,692 |
| Aug 6, 2024 | 6.05 | 6.07 | 6.01 | 6.07 | 6.07 | 1.34% | 14,031 |
| Aug 5, 2024 | 5.97 | 5.99 | 5.97 | 5.99 | 5.99 | -1.96% | 938 |
| Aug 2, 2024 | 6.18 | 6.18 | 6.11 | 6.11 | 6.11 | 3.56% | 523 |
| Aug 1, 2024 | 6.35 | 6.36 | 5.90 | 5.90 | 5.90 | -6.66% | 13,056 |