OMER Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 3.45 | 0.03 | 0.88% | 3.49 | 3.505 | 3.355 | 332,863 |
Mar 27 2024 | 3.42 | -0.04 | -1.16% | 3.56 | 3.56 | 3.364 | 238,019 |
Mar 26 2024 | 3.46 | 0.02 | 0.58% | 3.47 | 3.5814 | 3.4046 | 192,595 |
Mar 25 2024 | 3.44 | 0.04 | 1.18% | 3.41 | 3.52 | 3.3402 | 281,230 |
Mar 22 2024 | 3.40 | -0.27 | -7.36% | 3.60 | 3.65 | 3.40 | 396,978 |
Mar 21 2024 | 3.67 | -0.10 | -2.65% | 3.77 | 3.94 | 3.66 | 320,528 |
Mar 20 2024 | 3.77 | 0.18 | 5.01% | 3.62 | 3.81 | 3.52 | 271,176 |
Mar 19 2024 | 3.59 | 0.07 | 1.99% | 3.49 | 3.7027 | 3.49 | 300,326 |
Mar 18 2024 | 3.52 | -0.13 | -3.56% | 3.61 | 3.67 | 3.355 | 601,209 |
Mar 15 2024 | 3.65 | -0.03 | -0.82% | 3.65 | 3.82 | 3.60 | 557,098 |
Mar 14 2024 | 3.68 | -0.36 | -8.91% | 4.03 | 4.06 | 3.66 | 1,099,828 |
Mar 13 2024 | 4.04 | 0.01 | 0.25% | 4.10 | 4.1901 | 4.01 | 361,957 |
Mar 12 2024 | 4.03 | -0.17 | -4.05% | 4.15 | 4.21 | 4.01 | 314,231 |
Mar 11 2024 | 4.20 | -0.18 | -4.11% | 4.32 | 4.43 | 4.18 | 326,607 |
Mar 08 2024 | 4.38 | -0.14 | -3.10% | 4.58 | 4.70 | 4.32 | 442,904 |
Mar 07 2024 | 4.52 | 0.11 | 2.49% | 4.42 | 4.60 | 4.355 | 292,643 |
Mar 06 2024 | 4.41 | 0.20 | 4.75% | 4.26 | 4.60 | 4.155 | 565,618 |
Mar 05 2024 | 4.21 | -0.23 | -5.18% | 4.44 | 4.47 | 4.19 | 326,794 |
Mar 04 2024 | 4.44 | -0.34 | -7.11% | 4.85 | 4.85 | 4.23 | 596,399 |
Mar 01 2024 | 4.78 | 0.28 | 6.22% | 4.54 | 4.845 | 4.48 | 436,873 |
Feb 29 2024 | 4.50 | -0.03 | -0.66% | 4.49 | 4.68 | 4.3999 | 324,774 |
Feb 28 2024 | 4.53 | 0.03 | 0.67% | 4.41 | 4.57 | 4.36 | 429,304 |
Feb 27 2024 | 4.50 | -0.05 | -1.10% | 4.69 | 4.7417 | 4.375 | 443,895 |
Feb 26 2024 | 4.55 | 0.43 | 10.44% | 4.15 | 4.60 | 4.14 | 530,524 |
Feb 23 2024 | 4.12 | -0.04 | -0.84% | 4.22 | 4.25 | 4.03 | 423,772 |
Feb 22 2024 | 4.155 | -0.09 | -2.00% | 4.27 | 4.4201 | 4.15 | 453,970 |
Feb 21 2024 | 4.24 | -0.42 | -9.01% | 4.60 | 4.61 | 4.17 | 754,002 |
Feb 20 2024 | 4.66 | -0.23 | -4.61% | 4.81 | 4.91 | 4.595 | 624,069 |
Feb 16 2024 | 4.885 | -0.01 | -0.10% | 4.95 | 5.135 | 4.83 | 896,326 |
Feb 15 2024 | 4.89 | 0.31 | 6.77% | 4.60 | 5.02 | 4.42 | 1,488,823 |
Feb 14 2024 | 4.58 | 0.95 | 26.17% | 3.74 | 4.58 | 3.71 | 1,590,121 |
Feb 13 2024 | 3.63 | -0.29 | -7.28% | 3.71 | 3.77 | 3.545 | 655,443 |
Feb 12 2024 | 3.915 | 0.10 | 2.49% | 3.82 | 3.955 | 3.7559 | 516,688 |
Feb 09 2024 | 3.82 | 0.51 | 15.41% | 3.29 | 3.915 | 3.28 | 943,955 |
Feb 08 2024 | 3.31 | 0.02 | 0.61% | 3.23 | 3.3703 | 3.18 | 212,152 |
Feb 07 2024 | 3.29 | -0.06 | -1.79% | 3.32 | 3.40 | 3.29 | 217,665 |
Feb 06 2024 | 3.35 | 0.07 | 2.13% | 3.22 | 3.36 | 3.08 | 353,515 |
Feb 05 2024 | 3.28 | -0.11 | -3.24% | 3.35 | 3.4155 | 3.27 | 397,360 |
Feb 02 2024 | 3.39 | -0.01 | -0.29% | 3.40 | 3.424 | 3.21 | 363,995 |
Feb 01 2024 | 3.40 | 0.16 | 4.94% | 3.55 | 3.5701 | 3.26 | 1,431,455 |
Jan 31 2024 | 3.24 | -0.04 | -1.22% | 3.26 | 3.481 | 3.19 | 483,939 |
Jan 30 2024 | 3.28 | -0.07 | -2.09% | 3.32 | 3.35 | 3.14 | 630,381 |
Jan 29 2024 | 3.35 | 0.06 | 1.82% | 3.33 | 3.41 | 3.205 | 489,243 |
Jan 26 2024 | 3.29 | -0.06 | -1.79% | 3.36 | 3.44 | 3.2125 | 374,833 |
Jan 25 2024 | 3.35 | -0.11 | -3.04% | 3.51 | 3.59 | 3.29 | 661,828 |
Jan 24 2024 | 3.455 | 0.04 | 1.32% | 3.46 | 3.79 | 3.44 | 725,710 |
Jan 23 2024 | 3.41 | -0.18 | -5.01% | 3.62 | 3.62 | 3.015 | 1,001,978 |
Jan 22 2024 | 3.59 | -0.30 | -7.71% | 3.91 | 3.995 | 3.555 | 819,934 |
Jan 19 2024 | 3.89 | 0.02 | 0.52% | 3.89 | 3.93 | 3.73 | 745,513 |
Jan 18 2024 | 3.87 | -0.01 | -0.26% | 3.87 | 4.075 | 3.67 | 992,893 |
Jan 17 2024 | 3.88 | 0.40 | 11.49% | 3.39 | 3.90 | 3.33 | 983,636 |
Jan 16 2024 | 3.48 | -0.05 | -1.42% | 3.45 | 3.6422 | 3.37 | 414,523 |
Jan 12 2024 | 3.53 | -0.16 | -4.34% | 3.74 | 3.9702 | 3.4595 | 594,282 |
Jan 11 2024 | 3.69 | -0.05 | -1.34% | 3.71 | 3.845 | 3.53 | 548,550 |
Jan 10 2024 | 3.74 | -0.21 | -5.32% | 3.94 | 3.98 | 3.685 | 849,007 |
Jan 09 2024 | 3.95 | 0.38 | 10.64% | 3.55 | 4.025 | 3.47 | 973,671 |
Jan 08 2024 | 3.57 | 0.51 | 16.67% | 3.05 | 3.57 | 3.02 | 652,297 |
Jan 05 2024 | 3.06 | 0.03 | 0.99% | 2.96 | 3.11 | 2.91 | 399,210 |
Jan 04 2024 | 3.03 | 0.15 | 5.21% | 2.95 | 3.04 | 2.76 | 534,252 |
Jan 03 2024 | 2.88 | -0.41 | -12.46% | 3.29 | 3.29 | 2.85 | 1,062,186 |
Jan 02 2024 | 3.29 | 0.02 | 0.61% | 3.22 | 3.52 | 3.13 | 938,767 |