Old Market Capital Corporation (OMCC)
NASDAQ: OMCC · Real-Time Price · USD
5.52
-0.04 (-0.72%)
Aug 15, 2025, 4:00 PM - Market closed
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 219 |
| Aug 14, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 291 |
| Aug 13, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.07% | 218 |
| Aug 12, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 2.00% | 220 |
| Aug 11, 2025 | 5.98 | 5.98 | 5.48 | 5.51 | 5.51 | -7.39% | 1,844 |
| Aug 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 144 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87% | 436 |
| Aug 6, 2025 | 5.45 | 5.62 | 5.45 | 5.62 | 5.62 | 0.36% | 426 |
| Aug 5, 2025 | 5.50 | 5.60 | 5.45 | 5.60 | 5.60 | -0.88% | 421 |
| Aug 4, 2025 | 5.76 | 5.76 | 5.65 | 5.65 | 5.65 | 0.89% | 693 |
| Aug 1, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.18% | 511 |
| Jul 31, 2025 | 5.82 | 5.82 | 5.50 | 5.59 | 5.59 | -3.62% | 1,955 |
| Jul 30, 2025 | 5.81 | 5.90 | 5.80 | 5.80 | 5.80 | -3.33% | 1,664 |
| Jul 29, 2025 | 6.01 | 6.06 | 6.00 | 6.00 | 6.00 | -0.99% | 689 |
| Jul 28, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -1.46% | 790 |
| Jul 25, 2025 | 6.30 | 6.30 | 6.07 | 6.15 | 6.15 | -2.23% | 914 |
| Jul 24, 2025 | 6.25 | 6.33 | 6.15 | 6.29 | 6.29 | - | 2,645 |
| Jul 23, 2025 | 6.27 | 6.29 | 6.27 | 6.29 | 6.29 | 0.32% | 624 |
| Jul 22, 2025 | 6.44 | 6.50 | 6.27 | 6.27 | 6.27 | -1.88% | 5,754 |
| Jul 21, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | -1.54% | 1,490 |
| Jul 18, 2025 | 6.50 | 6.50 | 6.37 | 6.49 | 6.49 | 1.88% | 2,200 |
| Jul 17, 2025 | 6.50 | 6.50 | 6.37 | 6.37 | 6.37 | 0.31% | 3,438 |
| Jul 16, 2025 | 6.45 | 6.48 | 6.35 | 6.35 | 6.35 | -2.31% | 1,857 |
| Jul 15, 2025 | 6.15 | 6.50 | 6.15 | 6.50 | 6.50 | 2.77% | 18,111 |
| Jul 14, 2025 | 6.38 | 6.38 | 6.28 | 6.33 | 6.33 | 2.68% | 1,062 |
| Jul 11, 2025 | 6.17 | 6.17 | 6.16 | 6.16 | 6.16 | -2.99% | 1,149 |
| Jul 10, 2025 | 6.16 | 6.35 | 6.09 | 6.35 | 6.35 | 3.42% | 7,590 |
| Jul 9, 2025 | 6.47 | 6.47 | 6.14 | 6.14 | 6.14 | 2.16% | 3,417 |
| Jul 8, 2025 | 6.19 | 6.70 | 6.01 | 6.01 | 6.01 | 2.56% | 5,872 |
| Jul 7, 2025 | 5.80 | 6.28 | 5.80 | 5.86 | 5.86 | 1.03% | 6,649 |
| Jul 3, 2025 | 6.25 | 6.58 | 5.80 | 5.80 | 5.80 | -0.85% | 1,861 |
| Jul 2, 2025 | 6.00 | 6.84 | 5.78 | 5.85 | 5.85 | 6.95% | 51,166 |
| Jul 1, 2025 | 5.12 | 5.60 | 5.12 | 5.47 | 5.47 | -0.55% | 1,509 |
| Jun 30, 2025 | 5.32 | 5.50 | 5.17 | 5.50 | 5.50 | 3.77% | 7,063 |
| Jun 27, 2025 | 5.09 | 5.40 | 5.09 | 5.30 | 5.30 | -0.75% | 6,270 |
| Jun 26, 2025 | 5.66 | 5.66 | 5.19 | 5.34 | 5.34 | 3.49% | 9,851 |
| Jun 25, 2025 | 5.15 | 5.65 | 5.15 | 5.16 | 5.16 | -4.80% | 4,147 |
| Jun 24, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | - | 1,157 |
| Jun 23, 2025 | 5.90 | 5.90 | 5.42 | 5.42 | 5.42 | -2.34% | 5,983 |
| Jun 20, 2025 | 6.30 | 6.30 | 5.40 | 5.55 | 5.55 | -6.88% | 5,665 |
| Jun 18, 2025 | 5.40 | 5.96 | 5.25 | 5.96 | 5.96 | 15.73% | 10,224 |
| Jun 17, 2025 | 5.34 | 5.34 | 5.15 | 5.15 | 5.15 | 0.98% | 439 |
| Jun 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.04% | 284 |
| Jun 13, 2025 | 5.35 | 5.35 | 5.06 | 5.26 | 5.26 | 3.14% | 1,052 |
| Jun 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 185 |
| Jun 11, 2025 | 5.05 | 5.35 | 5.05 | 5.10 | 5.10 | -0.20% | 620 |
| Jun 10, 2025 | 5.15 | 5.45 | 5.05 | 5.11 | 5.11 | 1.79% | 2,603 |
| Jun 9, 2025 | 5.05 | 5.06 | 5.02 | 5.02 | 5.02 | -3.46% | 4,594 |
| Jun 6, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 405 |
| Jun 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 385 |