Old Market Capital Corporation (OMCC)
NASDAQ: OMCC · Real-Time Price · USD
5.80
-0.05 (-0.85%)
Jul 3, 2025, 1:00 PM - Market closed
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 6.25 | 6.58 | 5.80 | 5.80 | 5.80 | -0.85% | 1,861 |
| Jul 2, 2025 | 6.00 | 6.84 | 5.78 | 5.85 | 5.85 | 6.95% | 51,166 |
| Jul 1, 2025 | 5.12 | 5.60 | 5.12 | 5.47 | 5.47 | -0.55% | 1,509 |
| Jun 30, 2025 | 5.32 | 5.50 | 5.17 | 5.50 | 5.50 | 3.77% | 7,063 |
| Jun 27, 2025 | 5.09 | 5.40 | 5.09 | 5.30 | 5.30 | -0.75% | 6,270 |
| Jun 26, 2025 | 5.66 | 5.66 | 5.19 | 5.34 | 5.34 | 3.49% | 9,851 |
| Jun 25, 2025 | 5.15 | 5.65 | 5.15 | 5.16 | 5.16 | -4.80% | 4,147 |
| Jun 24, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 1,157 |
| Jun 23, 2025 | 5.90 | 5.90 | 5.42 | 5.42 | 5.42 | -2.34% | 5,983 |
| Jun 20, 2025 | 6.30 | 6.30 | 5.40 | 5.55 | 5.55 | -6.88% | 5,665 |
| Jun 18, 2025 | 5.40 | 5.96 | 5.25 | 5.96 | 5.96 | 15.73% | 10,224 |
| Jun 17, 2025 | 5.34 | 5.34 | 5.15 | 5.15 | 5.15 | 0.98% | 439 |
| Jun 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.04% | 284 |
| Jun 13, 2025 | 5.35 | 5.35 | 5.06 | 5.26 | 5.26 | 3.14% | 1,052 |
| Jun 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 185 |
| Jun 11, 2025 | 5.05 | 5.35 | 5.05 | 5.10 | 5.10 | -0.20% | 620 |
| Jun 10, 2025 | 5.15 | 5.45 | 5.05 | 5.11 | 5.11 | 1.79% | 2,603 |
| Jun 9, 2025 | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | -3.46% | 4,594 |
| Jun 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 405 |
| Jun 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 385 |
| Jun 4, 2025 | 5.37 | 5.40 | 5.20 | 5.20 | 5.20 | -3.22% | 936 |
| Jun 3, 2025 | 5.12 | 5.37 | 5.12 | 5.37 | 5.37 | 5.35% | 340 |
| Jun 2, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 54 |
| May 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.33% | 156 |
| May 29, 2025 | 5.40 | 5.40 | 5.03 | 5.03 | 5.03 | -9.32% | 95,740 |
| May 28, 2025 | 5.83 | 6.09 | 5.50 | 5.55 | 5.55 | -7.78% | 4,105 |
| May 27, 2025 | 5.82 | 6.02 | 5.82 | 6.02 | 6.02 | 4.30% | 824 |
| May 23, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 919 |
| May 22, 2025 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | - | 149 |
| May 21, 2025 | 5.80 | 5.80 | 5.77 | 5.77 | 5.77 | -4.31% | 613 |
| May 20, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.31% | 459 |
| May 19, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 119 |
| May 16, 2025 | 6.15 | 6.38 | 5.86 | 6.11 | 6.11 | 3.04% | 7,309 |
| May 15, 2025 | 5.46 | 5.93 | 5.46 | 5.93 | 5.93 | 13.38% | 1,292 |
| May 14, 2025 | 5.14 | 5.42 | 5.14 | 5.23 | 5.23 | 4.18% | 5,406 |
| May 13, 2025 | 5.34 | 5.34 | 5.00 | 5.02 | 5.02 | 0.40% | 4,032 |
| May 12, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -3.81% | 2,343 |
| May 9, 2025 | 5.34 | 5.34 | 5.15 | 5.20 | 5.20 | -0.99% | 5,321 |
| 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 |