OM Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.70	0.71	0.69	0.71	0.71	-	38,100
Dec 3, 2025	0.71	0.71	0.69	0.71	0.71	-	86,900
Dec 2, 2025	0.70	0.71	0.69	0.71	0.71	-	37,300
Dec 1, 2025	0.70	0.71	0.69	0.71	0.71	0.71%	30,100
Nov 28, 2025	0.69	0.71	0.69	0.71	0.71	-0.70%	21,000
Nov 27, 2025	0.69	0.71	0.69	0.71	0.71	-	24,900
Nov 26, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	7,700
Nov 25, 2025	0.71	0.71	0.69	0.71	0.71	2.17%	20,100
Nov 24, 2025	0.70	0.70	0.69	0.69	0.69	-2.82%	31,800
Nov 20, 2025	0.70	0.71	0.70	0.71	0.71	-0.70%	31,200
Nov 19, 2025	0.71	0.72	0.70	0.72	0.72	-	35,300
Nov 18, 2025	0.71	0.72	0.70	0.72	0.72	1.42%	50,300
Nov 17, 2025	0.71	0.71	0.71	0.71	0.71	1.44%	30,000
Nov 14, 2025	0.73	0.73	0.70	0.70	0.70	-6.71%	220,300
Nov 13, 2025	0.75	0.77	0.72	0.75	0.75	-1.32%	44,300
Nov 11, 2025	0.73	0.76	0.73	0.76	0.76	0.67%	23,900
Nov 7, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	4,500
Nov 5, 2025	0.75	0.75	0.75	0.75	0.75	-	100
Nov 3, 2025	0.72	0.75	0.72	0.75	0.75	-	4,600
Oct 30, 2025	0.76	0.76	0.75	0.75	0.75	-	1,500
Oct 29, 2025	0.71	0.75	0.71	0.75	0.75	2.76%	26,000
Oct 28, 2025	0.73	0.74	0.73	0.73	0.73	0.69%	9,000
Oct 27, 2025	0.76	0.76	0.72	0.72	0.72	-3.36%	36,600
Oct 24, 2025	0.74	0.75	0.73	0.75	0.75	-1.97%	79,600
Oct 23, 2025	0.74	0.76	0.74	0.76	0.76	-1.30%	68,300
Oct 22, 2025	0.74	0.79	0.74	0.77	0.77	-	10,700
Oct 21, 2025	0.73	0.77	0.73	0.77	0.77	0.65%	21,000
Oct 17, 2025	0.76	0.77	0.76	0.77	0.77	3.38%	2,100
Oct 16, 2025	0.76	0.76	0.73	0.74	0.74	-7.50%	66,400
Oct 15, 2025	0.80	0.80	0.77	0.80	0.80	-0.62%	13,200
Oct 10, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	43,900
Oct 9, 2025	0.80	0.80	0.78	0.80	0.80	0.63%	20,200
Oct 8, 2025	0.79	0.80	0.78	0.80	0.80	1.92%	42,300
Oct 7, 2025	0.74	0.79	0.74	0.78	0.78	-1.27%	25,400
Oct 6, 2025	0.75	0.79	0.75	0.79	0.79	-	16,100
Oct 3, 2025	0.75	0.79	0.75	0.79	0.79	-	8,100
Oct 2, 2025	0.77	0.79	0.76	0.79	0.79	-	15,700
Sep 25, 2025	0.77	0.79	0.77	0.79	0.79	0.64%	5,100
Sep 24, 2025	0.74	0.79	0.74	0.79	0.79	-	300
Sep 23, 2025	0.79	0.79	0.79	0.79	0.79	4.67%	500
Sep 22, 2025	0.77	0.77	0.75	0.75	0.75	-3.23%	37,000
Sep 18, 2025	0.77	0.78	0.77	0.78	0.78	1.31%	2,400
Sep 17, 2025	0.74	0.77	0.74	0.77	0.77	0.66%	42,300
Sep 12, 2025	0.73	0.76	0.73	0.76	0.76	-	6,600
Sep 11, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	100
Sep 10, 2025	0.73	0.76	0.73	0.76	0.76	0.67%	2,500
Sep 9, 2025	0.75	0.75	0.75	0.75	0.75	-	4,200
Sep 3, 2025	0.75	0.75	0.75	0.75	0.75	-	2,200
Sep 2, 2025	0.75	0.75	0.75	0.75	0.75	-	63,600
Aug 29, 2025	0.75	0.75	0.74	0.75	0.75	-	38,400