Old Market Capital Corporation (OMCC)
NASDAQ: OMCC · Real-Time Price · USD
5.07
+0.19 (3.89%)
Dec 24, 2025, 1:00 PM EST - Market closed
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 4.99 | 5.10 | 4.90 | 4.91 | 4.91 | 0.61% | 42,599 |
| Dec 23, 2025 | 5.08 | 5.24 | 4.79 | 4.88 | 4.88 | -2.01% | 67,697 |
| Dec 22, 2025 | 5.14 | 5.14 | 4.76 | 4.98 | 4.98 | 0.20% | 2,244 |
| Dec 19, 2025 | 5.38 | 5.48 | 4.97 | 4.97 | 4.97 | -7.72% | 12,988 |
| Dec 18, 2025 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | -3.65% | 2,121 |
| Dec 17, 2025 | 5.69 | 5.69 | 5.53 | 5.59 | 5.59 | 1.82% | 8,745 |
| Dec 16, 2025 | 4.99 | 5.49 | 4.99 | 5.49 | 5.49 | 5.58% | 2,255 |
| Dec 15, 2025 | 4.95 | 5.20 | 4.90 | 5.20 | 5.20 | 9.24% | 17,885 |
| Dec 12, 2025 | 4.71 | 4.95 | 4.56 | 4.76 | 4.76 | -2.86% | 8,270 |
| Dec 11, 2025 | 4.97 | 5.00 | 4.77 | 4.90 | 4.90 | -1.41% | 5,816 |
| Dec 10, 2025 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | 3.52% | 4,892 |
| Dec 9, 2025 | 4.86 | 4.89 | 4.80 | 4.80 | 4.80 | -0.39% | 1,294 |
| Dec 8, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.82 | -6.41% | 3,553 |
| Dec 5, 2025 | 4.89 | 5.15 | 4.80 | 5.15 | 5.15 | 4.04% | 4,646 |
| Dec 4, 2025 | 4.79 | 5.20 | 4.79 | 4.95 | 4.95 | 1.43% | 4,039 |
| Dec 3, 2025 | 5.00 | 5.26 | 4.85 | 4.88 | 4.88 | 4.72% | 3,147 |
| Dec 2, 2025 | 4.95 | 4.97 | 4.66 | 4.66 | 4.66 | -6.05% | 12,996 |
| Dec 1, 2025 | 5.16 | 5.16 | 4.95 | 4.96 | 4.96 | -1.59% | 5,296 |
| Nov 26, 2025 | 5.25 | 5.30 | 5.04 | 5.04 | 5.04 | 2.54% | 3,322 |
| Nov 25, 2025 | 5.35 | 5.35 | 4.55 | 4.92 | 4.92 | -1.70% | 14,903 |
| Nov 24, 2025 | 5.25 | 5.25 | 4.97 | 5.00 | 5.00 | -0.99% | 10,429 |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.20% | 201 |
| Nov 20, 2025 | 4.95 | 5.23 | 4.95 | 5.06 | 5.06 | -1.36% | 6,885 |
| Nov 19, 2025 | 5.17 | 5.17 | 5.05 | 5.13 | 5.13 | 1.08% | 1,256 |
| Nov 18, 2025 | 5.22 | 5.22 | 5.02 | 5.08 | 5.08 | 1.91% | 1,007 |
| Nov 17, 2025 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -5.14% | 1,144 |
| Nov 13, 2025 | 5.09 | 5.25 | 4.51 | 5.25 | 5.25 | 3.35% | 4,748 |
| Nov 12, 2025 | 5.02 | 5.24 | 5.02 | 5.08 | 5.08 | -1.93% | 5,775 |
| Nov 11, 2025 | 5.25 | 5.41 | 5.01 | 5.18 | 5.18 | -3.86% | 21,643 |
| Nov 10, 2025 | 5.71 | 5.71 | 5.39 | 5.39 | 5.39 | -3.61% | 356 |
| Nov 7, 2025 | 5.23 | 5.59 | 5.23 | 5.59 | 5.59 | 0.72% | 2,782 |
| Nov 6, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | -0.89% | 1,771 |
| Nov 5, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 484 |
| Nov 4, 2025 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | - | 5,163 |
| Nov 3, 2025 | 5.94 | 5.99 | 5.60 | 5.60 | 5.60 | 7.28% | 2,154 |
| Oct 31, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.22% | 179 |
| Oct 30, 2025 | 5.35 | 5.45 | 5.25 | 5.45 | 5.45 | 3.61% | 1,003 |
| Oct 29, 2025 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | -4.36% | 3,569 |
| Oct 27, 2025 | 5.40 | 5.50 | 5.32 | 5.50 | 5.50 | -6.78% | 1,722 |
| Oct 24, 2025 | 5.09 | 5.90 | 4.52 | 5.90 | 5.90 | -0.84% | 12,370 |
| Oct 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.40% | 540 |
| Oct 21, 2025 | 5.19 | 5.65 | 5.19 | 5.65 | 5.65 | 2.64% | 3,228 |
| Oct 20, 2025 | 5.00 | 5.70 | 5.00 | 5.50 | 5.50 | 5.57% | 3,712 |
| Oct 17, 2025 | 5.13 | 5.48 | 5.13 | 5.21 | 5.21 | -4.58% | 893 |
| Oct 16, 2025 | 5.46 | 5.46 | 5.25 | 5.46 | 5.46 | -0.73% | 5,413 |
| Oct 15, 2025 | 5.31 | 5.62 | 5.20 | 5.50 | 5.50 | -3.08% | 9,077 |
| Oct 14, 2025 | 5.55 | 5.68 | 5.55 | 5.68 | 5.68 | 3.37% | 5,554 |
| Oct 13, 2025 | 5.20 | 5.65 | 5.08 | 5.49 | 5.49 | 1.86% | 13,107 |
| Oct 10, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.70% | 2,351 |
| Oct 9, 2025 | 5.52 | 5.52 | 5.30 | 5.30 | 5.30 | -3.64% | 5,859 |