Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.95 | 0.24 | 5.10% | 4.79 | 5.00 | 4.73 | 121,363 |
| May 30 2024 | 4.71 | 0.04 | 0.86% | 4.73 | 4.85 | 4.62 | 112,160 |
| May 29 2024 | 4.67 | 0.00 | 0.00% | 4.70 | 4.74 | 4.56 | 94,619 |
| May 28 2024 | 4.67 | 0.63 | 15.59% | 3.99 | 4.94 | 3.99 | 387,066 |
| May 24 2024 | 4.04 | 0.11 | 2.67% | 3.97 | 4.09 | 3.85 | 37,923 |
| May 23 2024 | 3.935 | -0.08 | -1.87% | 4.03 | 4.0475 | 3.91 | 20,402 |
| May 22 2024 | 4.01 | 0.06 | 1.52% | 3.95 | 4.04 | 3.9499 | 27,536 |
| May 21 2024 | 3.95 | -0.03 | -0.75% | 3.99 | 4.0217 | 3.94 | 15,794 |
| May 20 2024 | 3.98 | -0.04 | -1.00% | 4.00 | 4.075 | 3.92 | 39,443 |
| May 17 2024 | 4.02 | 0.07 | 1.77% | 3.98 | 4.0887 | 3.98 | 24,076 |
| May 16 2024 | 3.95 | 0.16 | 4.22% | 3.80 | 3.98 | 3.75 | 61,020 |
| May 15 2024 | 3.79 | -0.46 | -10.82% | 4.22 | 4.25 | 3.77 | 127,714 |
| May 14 2024 | 4.25 | -0.05 | -1.16% | 4.19 | 4.34 | 4.13 | 109,791 |
| May 13 2024 | 4.30 | 0.21 | 5.13% | 4.15 | 4.30 | 4.06 | 60,931 |
| May 10 2024 | 4.09 | 0.11 | 2.76% | 3.98 | 4.25 | 3.90 | 130,479 |
| May 09 2024 | 3.98 | -0.02 | -0.50% | 4.00 | 4.03 | 3.88 | 34,881 |
| May 08 2024 | 4.00 | 0.11 | 2.83% | 3.89 | 4.075 | 3.89 | 67,168 |
| May 07 2024 | 3.89 | 0.02 | 0.52% | 3.87 | 4.14 | 3.85 | 65,885 |
| May 06 2024 | 3.87 | 0.22 | 6.03% | 3.86 | 3.99 | 3.795 | 51,733 |
| May 03 2024 | 3.65 | 0.13 | 3.69% | 3.55 | 3.67 | 3.52 | 50,277 |
| May 02 2024 | 3.52 | -0.11 | -3.03% | 3.62 | 3.63 | 3.52 | 40,072 |
| May 01 2024 | 3.63 | -0.04 | -1.09% | 3.65 | 3.71 | 3.62 | 25,332 |
| Apr 30 2024 | 3.67 | 0.15 | 4.26% | 3.53 | 3.67 | 3.52 | 33,982 |
| Apr 29 2024 | 3.52 | -0.01 | -0.28% | 3.57 | 3.6455 | 3.49 | 12,715 |
| Apr 26 2024 | 3.53 | -0.11 | -3.02% | 3.64 | 3.725 | 3.515 | 48,677 |
| Apr 25 2024 | 3.64 | 0.06 | 1.68% | 3.59 | 3.6625 | 3.46 | 49,093 |
| Apr 24 2024 | 3.58 | -0.05 | -1.38% | 3.64 | 3.67 | 3.52 | 49,488 |
| Apr 23 2024 | 3.63 | -0.24 | -6.20% | 3.88 | 3.90 | 3.56 | 138,681 |
| Apr 22 2024 | 3.87 | -0.15 | -3.73% | 4.00 | 4.05 | 3.815 | 49,215 |
| Apr 19 2024 | 4.02 | 0.09 | 2.29% | 3.92 | 4.06 | 3.8301 | 81,422 |
| Apr 18 2024 | 3.93 | 0.19 | 5.08% | 3.79 | 3.9501 | 3.64 | 37,851 |
| Apr 17 2024 | 3.74 | -0.01 | -0.27% | 3.76 | 3.90 | 3.61 | 55,662 |
| Apr 16 2024 | 3.75 | -0.04 | -1.06% | 3.692 | 3.81 | 3.69 | 48,564 |
| Apr 15 2024 | 3.79 | -0.06 | -1.56% | 3.79 | 3.92 | 3.7401 | 38,946 |
| Apr 12 2024 | 3.85 | 0.07 | 1.85% | 3.72 | 3.85 | 3.66 | 44,994 |
| Apr 11 2024 | 3.78 | 0.01 | 0.27% | 3.83 | 3.845 | 3.73 | 31,699 |
| Apr 10 2024 | 3.77 | -0.17 | -4.31% | 3.925 | 3.94 | 3.735 | 67,798 |
| Apr 09 2024 | 3.94 | -0.07 | -1.75% | 4.02 | 4.02 | 3.90 | 12,540 |
| Apr 08 2024 | 4.01 | 0.03 | 0.75% | 3.89 | 4.04 | 3.89 | 31,821 |
| Apr 05 2024 | 3.98 | 0.01 | 0.25% | 3.95 | 4.00 | 3.90 | 16,648 |
| Apr 04 2024 | 3.97 | 0.03 | 0.76% | 3.91 | 3.9899 | 3.85 | 46,324 |
| Apr 03 2024 | 3.94 | 0.07 | 1.81% | 3.89 | 3.99 | 3.8504 | 48,444 |
| Apr 02 2024 | 3.87 | 0.05 | 1.31% | 3.79 | 3.92 | 3.77 | 37,818 |
| Apr 01 2024 | 3.82 | 0.01 | 0.26% | 3.75 | 3.9212 | 3.75 | 35,800 |
| Mar 28 2024 | 3.81 | -0.20 | -4.99% | 3.96 | 4.065 | 3.76 | 254,072 |
| Mar 27 2024 | 4.01 | 0.16 | 4.16% | 3.91 | 4.1399 | 3.91 | 62,600 |
| Mar 26 2024 | 3.85 | -0.22 | -5.41% | 4.03 | 4.03 | 3.782 | 139,805 |
| Mar 25 2024 | 4.07 | -0.03 | -0.73% | 4.10 | 4.10 | 3.99 | 34,325 |
| Mar 22 2024 | 4.10 | -0.01 | -0.24% | 4.11 | 4.1521 | 4.0112 | 25,120 |
| Mar 21 2024 | 4.11 | 0.27 | 7.03% | 3.88 | 4.16 | 3.70 | 120,947 |
| Mar 20 2024 | 3.84 | -0.16 | -4.00% | 3.99 | 4.00 | 3.775 | 96,065 |
| Mar 19 2024 | 4.00 | -0.02 | -0.50% | 4.01 | 4.12 | 3.87 | 147,176 |
| Mar 18 2024 | 4.02 | -0.21 | -4.96% | 4.22 | 4.22 | 3.91 | 126,127 |
| Mar 15 2024 | 4.23 | 0.03 | 0.71% | 4.19 | 4.28 | 4.12 | 82,953 |
| Mar 14 2024 | 4.20 | 0.07 | 1.69% | 4.14 | 4.26 | 4.00 | 58,512 |
| Mar 13 2024 | 4.13 | -0.15 | -3.50% | 4.21 | 4.30 | 4.12 | 29,039 |
| Mar 12 2024 | 4.28 | 0.13 | 3.13% | 4.08 | 4.29 | 4.0391 | 101,799 |
| Mar 11 2024 | 4.15 | -0.28 | -6.32% | 4.37 | 4.37 | 4.05 | 174,695 |
| Mar 08 2024 | 4.43 | 0.02 | 0.45% | 4.41 | 4.44 | 4.3401 | 30,814 |
| Mar 07 2024 | 4.41 | -0.03 | -0.68% | 4.44 | 4.50 | 4.38 | 30,390 |
| Mar 06 2024 | 4.44 | -0.08 | -1.77% | 4.50 | 4.58 | 4.385 | 66,118 |
| Mar 05 2024 | 4.52 | -0.23 | -4.84% | 4.70 | 4.75 | 4.43 | 63,686 |
