Old Market Capital Corporation (OMCC)
NASDAQ: OMCC · Real-Time Price · USD
6.21
+0.01 (0.16%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 6.74 | 6.74 | 6.21 | 6.21 | 6.21 | -1.74% | 1,009 |
| Feb 25, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1.44% | 483 |
| Feb 24, 2025 | 6.28 | 6.31 | 6.20 | 6.23 | 6.23 | 0.48% | 942 |
| Feb 21, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 985 |
| Feb 20, 2025 | 6.40 | 6.50 | 6.31 | 6.35 | 6.35 | -0.63% | 3,741 |
| Feb 19, 2025 | 6.26 | 6.39 | 6.26 | 6.39 | 6.39 | -0.93% | 762 |
| Feb 18, 2025 | 6.26 | 6.75 | 6.26 | 6.45 | 6.45 | 0.78% | 2,035 |
| Feb 14, 2025 | 6.27 | 6.40 | 6.23 | 6.40 | 6.40 | 2.73% | 762 |
| Feb 13, 2025 | 6.48 | 6.48 | 6.23 | 6.23 | 6.23 | 0.32% | 1,413 |
| Feb 12, 2025 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | -2.20% | 938 |
| Feb 11, 2025 | 6.30 | 6.42 | 6.25 | 6.35 | 6.35 | 2.09% | 1,992 |
| Feb 10, 2025 | 6.44 | 6.71 | 6.22 | 6.22 | 6.22 | -2.00% | 1,375 |
| Feb 7, 2025 | 6.23 | 6.35 | 6.21 | 6.35 | 6.35 | 2.37% | 1,353 |
| Feb 6, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.32% | 1,944 |
| Feb 5, 2025 | 6.39 | 6.68 | 6.39 | 6.48 | 6.48 | 2.69% | 5,909 |
| Feb 4, 2025 | 6.47 | 6.65 | 6.16 | 6.31 | 6.31 | 2.27% | 3,855 |
| Feb 3, 2025 | 6.18 | 6.35 | 6.17 | 6.17 | 6.17 | -2.99% | 2,997 |
| Jan 31, 2025 | 6.15 | 6.36 | 6.15 | 6.36 | 6.36 | 1.76% | 2,181 |
| Jan 30, 2025 | 6.52 | 6.52 | 6.25 | 6.25 | 6.25 | -1.88% | 795 |
| Jan 29, 2025 | 6.25 | 6.40 | 6.25 | 6.37 | 6.37 | -0.47% | 3,148 |
| Jan 28, 2025 | 6.33 | 6.51 | 6.31 | 6.40 | 6.40 | 3.56% | 4,874 |
| Jan 27, 2025 | 6.25 | 6.73 | 6.18 | 6.18 | 6.18 | 0.32% | 10,178 |
| Jan 24, 2025 | 6.21 | 6.85 | 6.16 | 6.16 | 6.16 | -4.35% | 13,780 |
| Jan 23, 2025 | 6.33 | 6.50 | 6.30 | 6.44 | 6.44 | -0.16% | 4,705 |
| Jan 22, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | 1,162 |
| Jan 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 412 |
| Jan 17, 2025 | 6.83 | 6.95 | 6.58 | 6.60 | 6.60 | -2.24% | 2,216 |
| Jan 16, 2025 | 6.31 | 6.75 | 6.31 | 6.75 | 6.75 | 4.67% | 1,867 |