OMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	0.69	0.69	0.68	0.68	-	0.89%	23,269
Sep 29, 2026	0.69	0.69	0.67	0.68	0.68	-1.59%	227,256
Sep 28, 2026	0.73	0.73	0.69	0.69	0.69	-2.50%	231,965
Sep 25, 2026	0.72	0.72	0.69	0.70	0.70	0.27%	286,760
Sep 24, 2026	0.72	0.73	0.70	0.70	0.70	-3.20%	300,669
Sep 23, 2026	0.75	0.77	0.72	0.72	0.72	-3.55%	215,686
Sep 22, 2026	0.78	0.78	0.75	0.75	0.75	-0.28%	383,463
Sep 21, 2026	0.74	0.79	0.74	0.75	0.75	1.11%	463,168
Sep 18, 2026	0.75	0.75	0.71	0.75	0.75	1.02%	184,684
Sep 17, 2026	0.74	0.76	0.71	0.74	0.74	5.10%	217,141
Sep 16, 2026	0.70	0.73	0.69	0.70	0.70	-2.30%	197,027
Sep 15, 2026	0.70	0.72	0.69	0.72	0.72	1.73%	189,743
Sep 14, 2026	0.74	0.74	0.70	0.71	0.71	-5.21%	382,635
Sep 11, 2026	0.77	0.77	0.73	0.75	0.75	0.42%	145,221
Sep 10, 2026	0.78	0.79	0.73	0.74	0.74	-5.50%	238,541
Sep 9, 2026	0.80	0.80	0.78	0.79	0.79	-1.89%	123,014
Sep 8, 2026	0.84	0.84	0.79	0.80	0.80	-1.91%	410,267
Sep 4, 2026	0.83	0.87	0.81	0.82	0.82	-2.32%	222,847
Sep 3, 2026	0.84	0.86	0.82	0.84	0.84	-1.50%	147,004
Sep 2, 2026	0.84	0.86	0.82	0.85	0.85	1.74%	212,062
Sep 1, 2026	0.84	0.87	0.82	0.83	0.83	-2.59%	249,308
Aug 31, 2026	0.81	0.87	0.81	0.86	0.86	3.85%	326,227
Aug 28, 2026	0.90	0.92	0.81	0.82	0.82	-8.63%	465,703
Aug 27, 2026	0.92	0.94	0.90	0.90	0.90	-0.16%	232,826
Aug 26, 2026	0.94	0.95	0.89	0.90	0.90	-2.93%	228,341
Aug 25, 2026	0.89	0.98	0.89	0.93	0.93	3.47%	728,698
Aug 24, 2026	0.93	0.93	0.89	0.90	0.90	-2.75%	100,143
Aug 21, 2026	0.89	0.94	0.86	0.92	0.92	5.08%	572,057
Aug 20, 2026	0.88	0.90	0.83	0.88	0.88	1.37%	234,711
Aug 19, 2026	0.87	0.90	0.85	0.87	0.87	2.84%	250,082
Aug 18, 2026	0.83	0.86	0.83	0.84	0.84	-1.39%	135,285
Aug 17, 2026	0.91	0.91	0.84	0.86	0.86	-4.97%	270,101
Aug 14, 2026	0.92	0.95	0.86	0.90	0.90	-1.01%	510,397
Aug 13, 2026	0.84	0.92	0.82	0.91	0.91	7.07%	338,919
Aug 12, 2026	0.90	0.91	0.84	0.85	0.85	-5.62%	381,745
Aug 11, 2026	0.88	0.91	0.84	0.90	0.90	2.74%	233,500
Aug 10, 2026	0.92	0.93	0.85	0.88	0.88	-0.83%	565,352
Aug 7, 2026	0.77	0.92	0.77	0.88	0.88	17.53%	985,067
Aug 6, 2026	0.72	0.77	0.71	0.75	0.75	1.16%	347,487
Aug 5, 2026	0.73	0.76	0.73	0.74	0.74	0.91%	184,794
Aug 4, 2026	0.65	0.77	0.65	0.74	0.74	11.86%	643,615
Aug 3, 2026	0.60	0.67	0.60	0.66	0.66	10.47%	459,763
Jul 31, 2026	0.66	0.66	0.59	0.60	0.60	-7.95%	543,989
Jul 30, 2026	0.65	0.68	0.64	0.65	0.65	0.57%	333,005
Jul 29, 2026	0.67	0.68	0.64	0.64	0.64	-4.28%	312,054
Jul 28, 2026	0.69	0.70	0.66	0.67	0.67	-5.00%	187,557
Jul 27, 2026	0.69	0.72	0.69	0.71	0.71	2.64%	160,355
Jul 24, 2026	0.73	0.73	0.67	0.69	0.69	-5.60%	265,156
Jul 23, 2026	0.78	0.78	0.73	0.73	0.73	-5.50%	135,660
Jul 22, 2026	0.73	0.79	0.73	0.77	0.77	5.57%	400,325