Old Market Capital Corporation (OMCC)
NASDAQ: OMCC · Real-Time Price · USD
5.35
-0.30 (-5.31%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.75 | 5.75 | 5.30 | 5.35 | 5.35 | -5.31% | 3,548 |
| Sep 25, 2025 | 5.40 | 5.88 | 5.38 | 5.65 | 5.65 | 4.63% | 18,961 |
| Sep 24, 2025 | 5.15 | 5.40 | 5.15 | 5.40 | 5.40 | 5.68% | 1,563 |
| Sep 23, 2025 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 0.59% | 1,394 |
| Sep 22, 2025 | 5.30 | 5.30 | 5.08 | 5.08 | 5.08 | 0.99% | 2,496 |
| Sep 19, 2025 | 5.64 | 5.64 | 5.03 | 5.03 | 5.03 | -6.85% | 44,687 |
| Sep 18, 2025 | 5.11 | 5.62 | 5.11 | 5.40 | 5.40 | 5.88% | 3,331 |
| Sep 17, 2025 | 5.11 | 5.25 | 5.10 | 5.10 | 5.10 | -2.02% | 5,217 |
| Sep 16, 2025 | 5.24 | 5.24 | 5.21 | 5.21 | 5.21 | 1.46% | 2,427 |
| Sep 15, 2025 | 5.52 | 5.52 | 5.11 | 5.13 | 5.13 | -1.54% | 2,054 |
| Sep 12, 2025 | 5.25 | 5.25 | 5.21 | 5.21 | 5.21 | -0.57% | 4,501 |
| Sep 11, 2025 | 5.45 | 5.55 | 5.24 | 5.24 | 5.24 | -1.13% | 4,681 |
| Sep 10, 2025 | 5.41 | 5.61 | 5.30 | 5.30 | 5.30 | -2.75% | 7,509 |
| Sep 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.74% | 513 |
| Sep 8, 2025 | 5.70 | 5.90 | 5.36 | 5.41 | 5.41 | -8.31% | 5,383 |
| Sep 5, 2025 | 5.60 | 5.95 | 5.55 | 5.90 | 5.90 | -1.50% | 4,177 |
| Sep 4, 2025 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 11.75% | 1,042 |
| Sep 3, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | -2.90% | 712 |
| Sep 2, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 176 |
| Aug 29, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 285 |
| Aug 28, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | - | 99 |
| Aug 27, 2025 | 5.75 | 5.75 | 5.52 | 5.52 | 5.52 | -2.21% | 2,117 |
| Aug 26, 2025 | 5.71 | 5.71 | 5.65 | 5.65 | 5.65 | -1.14% | 242 |
| Aug 25, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 3.63% | 217 |
| Aug 22, 2025 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | - | 137 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.51 | 5.51 | 5.51 | -1.43% | 769 |
| Aug 20, 2025 | 5.68 | 5.70 | 5.53 | 5.59 | 5.59 | 5.08% | 4,316 |
| Aug 19, 2025 | 5.89 | 5.89 | 5.05 | 5.32 | 5.32 | -3.62% | 4,758 |
| Aug 18, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -0.72% | 495 |
| Aug 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 219 |
| Aug 14, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 291 |
| Aug 13, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.07% | 218 |
| Aug 12, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.00% | 220 |
| Aug 11, 2025 | 5.98 | 5.98 | 5.48 | 5.51 | 5.51 | -7.39% | 1,844 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 144 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87% | 436 |
| Aug 6, 2025 | 5.45 | 5.62 | 5.45 | 5.62 | 5.62 | 0.36% | 426 |
| Aug 5, 2025 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | -0.88% | 421 |
| Aug 4, 2025 | 5.76 | 5.76 | 5.65 | 5.65 | 5.65 | 0.89% | 693 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 511 |
| Jul 31, 2025 | 5.82 | 5.82 | 5.50 | 5.59 | 5.59 | -3.62% | 1,955 |
| Jul 30, 2025 | 5.81 | 5.90 | 5.80 | 5.80 | 5.80 | -3.33% | 1,664 |
| Jul 29, 2025 | 6.01 | 6.06 | 6.00 | 6.00 | 6.00 | -0.99% | 689 |
| Jul 28, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.46% | 790 |
| Jul 25, 2025 | 6.30 | 6.30 | 6.07 | 6.15 | 6.15 | -2.23% | 914 |
| Jul 24, 2025 | 6.25 | 6.33 | 6.15 | 6.29 | 6.29 | - | 2,645 |
| Jul 23, 2025 | 6.27 | 6.29 | 6.27 | 6.29 | 6.29 | 0.32% | 624 |
| Jul 22, 2025 | 6.44 | 6.50 | 6.27 | 6.27 | 6.27 | -1.88% | 5,754 |
| Jul 21, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.54% | 1,490 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.37 | 6.49 | 6.49 | 1.88% | 2,200 |