OMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	0.71	0.71	0.66	0.68	0.68	-2.97%	362,277
Jan 17, 2025	0.66	0.74	0.65	0.70	0.70	6.69%	608,602
Jan 16, 2025	0.65	0.67	0.62	0.66	0.66	2.73%	316,700
Jan 15, 2025	0.67	0.69	0.63	0.64	0.64	-6.98%	445,050
Jan 14, 2025	0.67	0.71	0.62	0.69	0.69	2.88%	786,978
Jan 13, 2025	0.68	0.68	0.65	0.67	0.67	-0.21%	407,881
Jan 10, 2025	0.67	0.72	0.63	0.67	0.67	0.37%	759,877
Jan 8, 2025	0.68	0.72	0.55	0.67	0.67	-2.83%	1,253,630
Jan 7, 2025	0.77	0.79	0.68	0.69	0.69	-8.78%	770,759
Jan 6, 2025	0.74	0.84	0.74	0.75	0.75	2.14%	2,823,944
Jan 3, 2025	0.70	0.80	0.67	0.74	0.74	7.23%	2,557,386
Jan 2, 2025	0.73	0.73	0.65	0.69	0.69	-4.28%	2,592,755
Dec 31, 2024	0.66	0.76	0.60	0.72	0.72	10.79%	2,527,754
Dec 30, 2024	0.63	0.66	0.55	0.65	0.65	3.55%	3,224,535
Dec 27, 2024	0.62	0.69	0.56	0.63	0.63	30.61%	7,161,260
Dec 26, 2024	0.41	0.58	0.41	0.48	0.48	18.73%	16,724,481
Dec 24, 2024	0.37	0.44	0.37	0.40	0.40	16.16%	1,470,088
Dec 23, 2024	0.35	0.37	0.34	0.35	0.35	-2.46%	619,889
Dec 20, 2024	0.35	0.36	0.34	0.36	0.36	-0.92%	336,524
Dec 19, 2024	0.36	0.38	0.35	0.36	0.36	-2.46%	367,213
Dec 18, 2024	0.35	0.40	0.34	0.37	0.37	9.19%	1,807,843
Dec 17, 2024	0.32	0.34	0.32	0.34	0.34	1.90%	472,618
Dec 16, 2024	0.36	0.37	0.31	0.33	0.33	-5.11%	1,233,029
Dec 13, 2024	0.36	0.38	0.32	0.35	0.35	-5.38%	1,005,809
Dec 12, 2024	0.38	0.46	0.37	0.37	0.37	-2.35%	997,733
Dec 11, 2024	0.38	0.40	0.33	0.38	0.38	-1.58%	1,447,432
Dec 10, 2024	0.42	0.44	0.38	0.39	0.39	-8.33%	957,554
Dec 9, 2024	0.49	0.49	0.36	0.42	0.42	-14.27%	1,705,417
Dec 6, 2024	0.46	0.50	0.45	0.49	0.49	6.48%	987,917
Dec 5, 2024	0.48	0.49	0.44	0.46	0.46	-6.77%	1,330,423
Dec 4, 2024	0.44	0.54	0.44	0.49	0.49	17.47%	12,594,337
Dec 3, 2024	0.56	0.58	0.41	0.42	0.42	-43.63%	4,878,429
Dec 2, 2024	0.50	0.86	0.48	0.75	0.75	60.60%	56,748,411
Nov 29, 2024	0.38	0.49	0.38	0.46	0.46	22.85%	2,510,341
Nov 27, 2024	0.38	0.38	0.37	0.38	0.38	1.53%	172,701
Nov 26, 2024	0.38	0.39	0.36	0.37	0.37	-1.46%	400,195
Nov 25, 2024	0.39	0.39	0.38	0.38	0.38	-3.94%	272,105
Nov 22, 2024	0.39	0.41	0.38	0.39	0.39	-0.15%	195,306
Nov 21, 2024	0.38	0.40	0.38	0.39	0.39	-1.58%	307,914
Nov 20, 2024	0.41	0.41	0.38	0.40	0.40	-0.77%	286,532
Nov 19, 2024	0.39	0.41	0.39	0.40	0.40	-0.49%	254,714
Nov 18, 2024	0.40	0.42	0.30	0.41	0.41	3.85%	554,401
Nov 15, 2024	0.42	0.42	0.37	0.39	0.39	-5.82%	483,847
Nov 14, 2024	0.44	0.45	0.40	0.41	0.41	-6.52%	1,167,461
Nov 13, 2024	0.48	0.48	0.43	0.44	0.44	-6.74%	553,055
Nov 12, 2024	0.45	0.48	0.44	0.48	0.48	6.07%	394,426
Nov 11, 2024	0.47	0.48	0.43	0.45	0.45	-9.72%	641,949
Nov 8, 2024	0.49	0.51	0.47	0.50	0.50	-7.72%	625,013
Nov 7, 2024	0.54	0.54	0.52	0.54	0.54	-	215,669
Nov 6, 2024	0.51	0.54	0.50	0.54	0.54	2.77%	363,094
Nov 5, 2024	0.51	0.54	0.42	0.52	0.52	1.16%	518,293
Nov 4, 2024	0.52	0.53	0.50	0.52	0.52	0.98%	199,217
Nov 1, 2024	0.51	0.52	0.51	0.51	0.51	-1.42%	219,902
Oct 31, 2024	0.51	0.53	0.50	0.52	0.52	0.52%	178,037
Oct 30, 2024	0.51	0.54	0.51	0.52	0.52	-2.75%	308,093
Oct 29, 2024	0.56	0.56	0.52	0.53	0.53	-5.29%	344,533
Oct 28, 2024	0.49	0.58	0.49	0.56	0.56	8.22%	855,412
Oct 25, 2024	0.55	0.55	0.52	0.52	0.52	-5.76%	315,420
Oct 24, 2024	0.54	0.56	0.52	0.55	0.55	1.27%	565,972
Oct 23, 2024	0.58	0.58	0.54	0.54	0.54	-9.09%	1,093,098
Oct 22, 2024	0.59	0.60	0.58	0.60	0.60	-0.08%	292,143
Oct 21, 2024	0.60	0.62	0.59	0.60	0.60	1.53%	662,259
Oct 18, 2024	0.57	0.60	0.57	0.59	0.59	0.99%	348,188
Oct 17, 2024	0.59	0.60	0.58	0.58	0.58	-0.97%	324,980
Oct 16, 2024	0.57	0.61	0.57	0.59	0.59	1.50%	608,596
Oct 15, 2024	0.61	0.61	0.58	0.58	0.58	-4.96%	540,879
Oct 14, 2024	0.62	0.63	0.59	0.61	0.61	-1.17%	417,477
Oct 11, 2024	0.59	0.64	0.58	0.62	0.62	1.93%	690,146
Oct 10, 2024	0.66	0.66	0.60	0.61	0.61	-6.91%	1,222,144
Oct 9, 2024	0.68	0.71	0.65	0.65	0.65	-5.38%	1,107,072
Oct 8, 2024	0.71	0.74	0.68	0.69	0.69	-2.69%	904,358
Oct 7, 2024	0.71	0.78	0.71	0.71	0.71	-0.44%	1,417,817
Oct 4, 2024	0.69	0.74	0.69	0.71	0.71	3.36%	545,808
Oct 3, 2024	0.70	0.74	0.69	0.69	0.69	-4.48%	841,393
Oct 2, 2024	0.72	0.75	0.68	0.72	0.72	-5.31%	1,202,259
Oct 1, 2024	0.79	0.79	0.75	0.76	0.76	-8.23%	1,675,964
Sep 30, 2024	0.83	0.84	0.78	0.83	0.83	-6.49%	1,751,821
Sep 27, 2024	0.89	0.89	0.84	0.89	0.89	-0.56%	1,286,314
Sep 26, 2024	0.91	0.94	0.87	0.89	0.89	-3.54%	2,103,461
Sep 25, 2024	0.94	1.00	0.84	0.92	0.92	-0.78%	3,982,563
Sep 24, 2024	0.91	0.98	0.90	0.93	0.93	-2.11%	3,819,958
Sep 23, 2024	0.82	1.09	0.67	0.95	0.95	15.12%	29,843,478
Sep 20, 2024	1.00	1.06	0.80	0.83	0.83	-27.93%	10,961,662
Sep 19, 2024	1.29	1.35	1.01	1.15	1.15	-18.21%	23,259,899
Sep 18, 2024	0.81	1.86	0.80	1.40	1.40	182.09%	325,082,301
Sep 17, 2024	4.72	5.08	0.45	0.50	0.50	-89.40%	10,776,936
Sep 16, 2024	5.19	5.20	4.60	4.68	4.68	-6.96%	627,374
Sep 13, 2024	5.10	5.22	4.85	5.03	5.03	-0.98%	877,295
Sep 12, 2024	4.50	5.25	4.50	5.08	5.08	24.51%	1,033,656
Sep 11, 2024	4.22	4.22	4.07	4.08	4.08	-3.09%	74,182
Sep 10, 2024	4.10	4.23	4.06	4.21	4.21	2.18%	51,535
Sep 9, 2024	4.14	4.20	4.02	4.12	4.12	1.23%	88,371
Sep 6, 2024	4.03	4.12	4.00	4.07	4.07	0.25%	86,141
Sep 5, 2024	3.98	4.10	3.93	4.06	4.06	2.01%	55,777
Sep 4, 2024	3.93	4.00	3.82	3.98	3.98	0.25%	81,096
Sep 3, 2024	4.00	4.00	3.77	3.97	3.97	-	81,538
Aug 30, 2024	4.02	4.02	3.84	3.97	3.97	-0.25%	40,223
Aug 29, 2024	4.04	4.04	3.95	3.98	3.98	-0.50%	25,557
Aug 28, 2024	3.99	4.05	3.95	4.00	4.00	-0.74%	59,293
Aug 27, 2024	3.94	4.06	3.87	4.03	4.03	0.75%	45,168