OMM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.11 | 0.00 | 0.00% | 0.12 | 0.12 | 0.11 | 32,100 |
May 30 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 25,500 |
May 29 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
May 28 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 20,500 |
May 27 2024 | 0.10 | 0.00 | 0.00% | 0.095 | 0.10 | 0.095 | 86,684 |
May 24 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.10 | 10,500 |
May 23 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 1,000 |
May 22 2024 | 0.11 | 0.01 | 10.00% | 0.10 | 0.11 | 0.10 | 32,500 |
May 21 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 26,400 |
May 17 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 89,000 |
May 16 2024 | 0.10 | 0.00 | 0.00% | 0.11 | 0.11 | 0.10 | 41,000 |
May 15 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.10 | 0.10 | 87,000 |
May 14 2024 | 0.095 | -0.015 | -13.64% | 0.11 | 0.11 | 0.095 | 110,000 |
May 13 2024 | 0.11 | -0.015 | -12.00% | 0.13 | 0.13 | 0.11 | 111,500 |
May 10 2024 | 0.125 | 0.00 | 0.00% | 0.12 | 0.125 | 0.12 | 143,000 |
May 09 2024 | 0.125 | 0.03 | 31.58% | 0.10 | 0.125 | 0.10 | 213,000 |
May 08 2024 | 0.095 | -0.015 | -13.64% | 0.105 | 0.105 | 0.095 | 59,000 |
May 07 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 129,500 |
May 06 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 22,454 |
May 03 2024 | 0.11 | -0.005 | -4.35% | 0.11 | 0.11 | 0.11 | 5,635 |
May 02 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
May 01 2024 | 0.115 | -0.02 | -14.81% | 0.115 | 0.115 | 0.115 | 42,534 |
Apr 30 2024 | 0.135 | 0.005 | 3.85% | 0.13 | 0.135 | 0.12 | 83,000 |
Apr 29 2024 | 0.13 | 0.005 | 4.00% | 0.12 | 0.13 | 0.12 | 21,576 |
Apr 26 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.125 | 0 |
Apr 25 2024 | 0.125 | -0.01 | -7.41% | 0.135 | 0.135 | 0.125 | 92,500 |
Apr 24 2024 | 0.135 | 0.015 | 12.50% | 0.12 | 0.135 | 0.12 | 22,500 |
Apr 23 2024 | 0.12 | -0.01 | -7.69% | 0.13 | 0.13 | 0.12 | 43,220 |
Apr 22 2024 | 0.13 | 0.00 | 0.00% | 0.115 | 0.135 | 0.11 | 323,500 |
Apr 19 2024 | 0.13 | 0.025 | 23.81% | 0.11 | 0.13 | 0.11 | 294,940 |
Apr 18 2024 | 0.105 | -0.03 | -22.22% | 0.12 | 0.12 | 0.10 | 336,808 |
Apr 17 2024 | 0.135 | 0.035 | 35.00% | 0.10 | 0.135 | 0.10 | 228,500 |
Apr 16 2024 | 0.10 | -0.005 | -4.76% | 0.105 | 0.105 | 0.10 | 98,500 |
Apr 15 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.10 | 47,673 |
Apr 12 2024 | 0.105 | 0.01 | 10.53% | 0.115 | 0.12 | 0.105 | 400,073 |
Apr 11 2024 | 0.095 | 0.005 | 5.56% | 0.095 | 0.095 | 0.095 | 54,000 |
Apr 10 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 27,667 |
Apr 09 2024 | 0.09 | 0.005 | 5.88% | 0.095 | 0.095 | 0.09 | 15,000 |
Apr 08 2024 | 0.085 | -0.005 | -5.56% | 0.095 | 0.095 | 0.085 | 74,150 |
Apr 05 2024 | 0.09 | 0.00 | 0.00% | 0.095 | 0.095 | 0.09 | 26,500 |
Apr 04 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 13,959 |
Apr 03 2024 | 0.085 | -0.005 | -5.56% | 0.085 | 0.09 | 0.085 | 48,500 |
Apr 02 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 121,010 |
Apr 01 2024 | 0.09 | 0.005 | 5.88% | 0.085 | 0.09 | 0.085 | 160,022 |
Mar 28 2024 | 0.085 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 76,395 |
Mar 27 2024 | 0.085 | -0.01 | -10.53% | 0.09 | 0.09 | 0.085 | 84,000 |
Mar 26 2024 | 0.095 | 0.00 | 0.00% | 0.10 | 0.10 | 0.095 | 18,510 |
Mar 25 2024 | 0.095 | -0.005 | -5.00% | 0.10 | 0.105 | 0.095 | 223,612 |
Mar 22 2024 | 0.10 | -0.01 | -9.09% | 0.11 | 0.11 | 0.095 | 111,000 |
Mar 21 2024 | 0.11 | 0.01 | 10.00% | 0.105 | 0.11 | 0.105 | 100,000 |
Mar 20 2024 | 0.10 | 0.005 | 5.26% | 0.10 | 0.105 | 0.10 | 103,888 |
Mar 19 2024 | 0.095 | -0.04 | -29.63% | 0.145 | 0.145 | 0.095 | 874,319 |
Mar 18 2024 | 0.135 | 0.05 | 58.82% | 0.09 | 0.135 | 0.09 | 996,450 |
Mar 15 2024 | 0.085 | 0.005 | 6.25% | 0.08 | 0.085 | 0.08 | 70,800 |
Mar 14 2024 | 0.08 | -0.005 | -5.88% | 0.085 | 0.085 | 0.075 | 73,058 |
Mar 13 2024 | 0.085 | 0.00 | 0.00% | 0.075 | 0.085 | 0.075 | 23,000 |
Mar 12 2024 | 0.085 | 0.005 | 6.25% | 0.085 | 0.085 | 0.085 | 12,500 |
Mar 11 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 1,000 |
Mar 08 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.08 | 0.08 | 51,500 |
Mar 07 2024 | 0.075 | 0.00 | 0.00% | 0.075 | 0.075 | 0.075 | 150,000 |
Mar 06 2024 | 0.075 | 0.005 | 7.14% | 0.08 | 0.08 | 0.075 | 33,000 |
Mar 05 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 5,000 |
Mar 04 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 168,000 |