OMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.66	0.66	0.59	0.59	-	-8.17%	427,559
Jul 30, 2026	0.65	0.68	0.64	0.65	0.65	0.57%	332,308
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
Jul 21, 2026	0.71	0.75	0.71	0.73	0.73	5.52%	362,412
Jul 20, 2026	0.69	0.71	0.66	0.69	0.69	1.79%	305,110
Jul 17, 2026	0.67	0.70	0.67	0.68	0.68	-1.53%	190,414
Jul 16, 2026	0.69	0.71	0.67	0.69	0.69	-2.12%	480,579
Jul 15, 2026	0.69	0.72	0.68	0.71	0.71	3.37%	340,419
Jul 14, 2026	0.67	0.70	0.65	0.68	0.68	1.65%	430,949
Jul 13, 2026	0.70	0.71	0.66	0.67	0.67	-4.77%	484,219
Jul 10, 2026	0.70	0.71	0.67	0.71	0.71	-0.17%	492,901
Jul 9, 2026	0.70	0.73	0.68	0.71	0.71	5.23%	515,424
Jul 8, 2026	0.68	0.69	0.64	0.67	0.67	-1.28%	768,396
Jul 7, 2026	0.72	0.74	0.68	0.68	0.68	-7.34%	801,528
Jul 6, 2026	0.79	0.80	0.69	0.74	0.74	-6.85%	1,630,655
Jul 2, 2026	0.82	0.87	0.77	0.79	0.79	-4.80%	1,197,819
Jul 1, 2026	0.86	0.87	0.81	0.83	0.83	-2.42%	577,658
Jun 30, 2026	0.87	0.90	0.85	0.85	0.85	-3.36%	506,070
Jun 29, 2026	0.93	0.97	0.85	0.88	0.88	-4.47%	715,011
Jun 26, 2026	0.86	0.95	0.85	0.92	0.92	7.12%	706,112
Jun 25, 2026	0.86	0.87	0.82	0.86	0.86	1.88%	442,440
Jun 24, 2026	0.87	0.87	0.82	0.84	0.84	-1.85%	525,470
Jun 23, 2026	0.86	0.90	0.85	0.86	0.86	-0.46%	512,560
Jun 22, 2026	0.91	0.91	0.86	0.86	0.86	-3.74%	757,076
Jun 18, 2026	0.91	0.91	0.88	0.90	0.90	-1.65%	543,248
Jun 17, 2026	0.94	0.97	0.90	0.91	0.91	-3.23%	638,923
Jun 16, 2026	0.90	0.98	0.90	0.94	0.94	3.82%	694,040
Jun 15, 2026	0.93	0.97	0.90	0.91	0.91	0.94%	405,664
Jun 12, 2026	0.93	0.94	0.89	0.90	0.90	-1.73%	492,501
Jun 11, 2026	0.91	0.93	0.88	0.92	0.92	2.51%	506,313
Jun 10, 2026	0.90	0.95	0.89	0.89	0.89	-3.31%	496,289
Jun 9, 2026	0.96	0.99	0.89	0.92	0.92	-3.92%	574,394
Jun 8, 2026	1.00	1.03	0.93	0.96	0.96	-1.98%	1,182,976
Jun 5, 2026	1.09	1.09	0.96	0.98	0.98	-9.99%	1,175,424
Jun 4, 2026	1.09	1.13	1.06	1.09	1.09	-0.91%	439,231
Jun 3, 2026	1.18	1.18	1.07	1.10	1.10	-4.35%	1,310,939
Jun 2, 2026	1.20	1.23	1.15	1.15	1.15	-4.17%	712,136
Jun 1, 2026	1.10	1.24	1.10	1.20	1.20	9.09%	1,443,285
May 29, 2026	1.13	1.14	1.09	1.10	1.10	-1.79%	469,942
May 28, 2026	1.12	1.15	1.09	1.12	1.12	-	669,044
May 27, 2026	1.11	1.16	1.10	1.12	1.12	1.82%	706,814
May 26, 2026	1.10	1.15	1.07	1.10	1.10	1.85%	708,788
May 22, 2026	1.07	1.16	1.07	1.08	1.08	-1.82%	650,213
May 21, 2026	1.05	1.14	1.05	1.10	1.10	2.80%	478,744
May 20, 2026	1.06	1.11	1.04	1.07	1.07	3.88%	553,405