Old Market Capital Corporation (OMCC)
NASDAQ: OMCC · Real-Time Price · USD
0.00
+0.0510 (0.97%)
May 9, 2025, 11:05 AM - Market open
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.75 | 5.47 | 4.75 | 5.25 | 5.25 | 11.46% | 3,920 |
| May 7, 2025 | 5.50 | 5.50 | 4.21 | 4.71 | 4.71 | -15.14% | 6,885 |
| May 6, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 660 |
| May 5, 2025 | 5.77 | 5.77 | 5.55 | 5.55 | 5.55 | -2.80% | 841 |
| May 2, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 172 |
| May 1, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 346 |
| Apr 30, 2025 | 5.76 | 5.76 | 5.71 | 5.71 | 5.71 | -3.22% | 1,146 |
| Apr 29, 2025 | 6.01 | 6.01 | 5.90 | 5.90 | 5.90 | -0.84% | 653 |
| Apr 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 112 |
| Apr 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 223 |
| Apr 24, 2025 | 6.40 | 6.40 | 5.94 | 5.95 | 5.95 | -0.17% | 6,570 |
| Apr 23, 2025 | 6.17 | 6.17 | 5.96 | 5.96 | 5.96 | -3.72% | 4,287 |
| Apr 22, 2025 | 6.10 | 6.41 | 6.02 | 6.19 | 6.19 | 4.03% | 7,122 |
| Apr 21, 2025 | 6.25 | 6.79 | 5.95 | 5.95 | 5.95 | 0.17% | 7,899 |
| Apr 17, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.83% | 380 |
| Apr 16, 2025 | 5.98 | 5.99 | 5.98 | 5.99 | 5.99 | -0.50% | 868 |
| Apr 15, 2025 | 5.95 | 6.02 | 5.95 | 6.02 | 6.02 | 1.18% | 592 |
| Apr 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 549 |
| Apr 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 235 |
| Apr 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -4.36% | 402 |
| Apr 9, 2025 | 5.95 | 6.22 | 5.95 | 6.22 | 6.22 | 2.83% | 961 |
| Apr 8, 2025 | 5.91 | 6.05 | 5.91 | 6.05 | 6.05 | -4.12% | 1,301 |
| Apr 7, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -0.94% | 494 |
| Apr 4, 2025 | 6.05 | 6.37 | 6.05 | 6.37 | 6.37 | 2.58% | 851 |
| Apr 3, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.49% | 641 |
| Apr 2, 2025 | 6.05 | 6.18 | 6.00 | 6.18 | 6.18 | -0.48% | 1,432 |
| Apr 1, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 3.16% | 460 |
| Mar 31, 2025 | 6.16 | 6.40 | 5.91 | 6.02 | 6.02 | -3.06% | 2,695 |
| Mar 28, 2025 | 6.33 | 6.33 | 6.21 | 6.21 | 6.21 | 0.16% | 735 |
| Mar 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 165 |
| Mar 26, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -1.67% | 1,334 |
| Mar 25, 2025 | 6.00 | 6.31 | 6.00 | 6.31 | 6.31 | -1.48% | 940 |
| Mar 24, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | - | 3,421 |
| Mar 21, 2025 | 6.23 | 6.40 | 6.10 | 6.40 | 6.40 | 0.16% | 8,480 |
| Mar 20, 2025 | 6.35 | 6.39 | 6.00 | 6.39 | 6.39 | 1.59% | 3,015 |
| Mar 19, 2025 | 6.26 | 6.29 | 6.10 | 6.29 | 6.29 | 0.80% | 2,104 |
| Mar 18, 2025 | 6.13 | 6.27 | 6.00 | 6.24 | 6.24 | -0.95% | 6,721 |
| Mar 17, 2025 | 6.29 | 6.30 | 6.10 | 6.30 | 6.30 | 0.32% | 1,292 |
| Mar 14, 2025 | 6.21 | 6.28 | 6.20 | 6.28 | 6.28 | 1.29% | 1,271 |
| Mar 13, 2025 | 6.38 | 6.38 | 6.20 | 6.20 | 6.20 | -0.16% | 1,426 |
| Mar 12, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 0.16% | 1,217 |
| Mar 11, 2025 | 6.55 | 6.55 | 6.20 | 6.20 | 6.20 | -0.96% | 4,642 |
| Mar 10, 2025 | 6.50 | 6.50 | 6.26 | 6.26 | 6.26 | -2.19% | 4,483 |
| Mar 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.75% | 662 |
| Mar 6, 2025 | 6.40 | 6.50 | 6.21 | 6.29 | 6.29 | -1.26% | 17,650 |
| Mar 5, 2025 | 6.25 | 6.40 | 6.25 | 6.37 | 6.37 | 2.41% | 1,312 |
| Mar 4, 2025 | 6.40 | 6.40 | 6.22 | 6.22 | 6.22 | - | 1,972 |
| Mar 3, 2025 | 6.50 | 6.50 | 6.21 | 6.22 | 6.22 | -4.31% | 4,065 |
| Feb 28, 2025 | 6.44 | 6.50 | 6.40 | 6.50 | 6.50 | 1.72% | 3,494 |
| Feb 27, 2025 | 6.49 | 6.49 | 6.39 | 6.39 | 6.39 | 2.90% | 337 |