OMI Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jan 30 2023 | 8.55 | 0.30 | 3.64% | 8.40 | 8.65 | 8.40 | 179,776 |
Jan 27 2023 | 8.25 | 0.00 | 0.0% | 8.25 | 8.25 | 8.25 | 287,902 |
Jan 26 2023 | 8.25 | -0.10 | -1.2% | 8.35 | 8.35 | 8.25 | 228,936 |
Jan 25 2023 | 8.35 | -0.25 | -2.91% | 8.60 | 8.75 | 8.35 | 505,140 |
Jan 24 2023 | 8.60 | 0.00 | 0.0% | 8.60 | 8.60 | 8.60 | 223,877 |
Jan 23 2023 | 8.60 | -0.15 | -1.71% | 8.75 | 8.75 | 8.35 | 387,944 |
Jan 20 2023 | 8.75 | 0.15 | 1.74% | 8.60 | 8.75 | 8.60 | 225,623 |
Jan 19 2023 | 8.60 | -0.35 | -3.91% | 8.95 | 8.95 | 8.25 | 393,369 |
Jan 18 2023 | 8.95 | 0.10 | 1.13% | 8.75 | 8.95 | 8.75 | 126,136 |
Jan 17 2023 | 8.85 | 0.05 | 0.57% | 9.50 | 10.05 | 8.85 | 797,153 |
Jan 16 2023 | 8.80 | -0.45 | -4.86% | 9.25 | 9.25 | 8.80 | 246,467 |
Jan 13 2023 | 9.25 | 0.05 | 0.54% | 9.20 | 9.25 | 9.20 | 293,767 |
Jan 12 2023 | 9.20 | 0.25 | 2.79% | 8.85 | 9.20 | 8.85 | 490,658 |
Jan 11 2023 | 8.95 | 0.65 | 7.83% | 8.30 | 9.25 | 8.30 | 1,308,308 |
Jan 10 2023 | 8.30 | 0.20 | 2.47% | 8.10 | 8.30 | 8.10 | 140,744 |
Jan 09 2023 | 8.10 | 0.15 | 1.89% | 7.95 | 8.10 | 7.95 | 179,010 |
Jan 06 2023 | 7.95 | -0.05 | -0.63% | 7.95 | 7.95 | 7.95 | 48,707 |
Jan 05 2023 | 8.00 | -0.50 | -5.88% | 8.40 | 8.75 | 7.75 | 1,179,482 |
Jan 04 2023 | 8.50 | 1.25 | 17.24% | 7.25 | 8.90 | 7.25 | 1,550,561 |
Jan 03 2023 | 7.25 | 0.00 | 0.0% | 7.25 | 7.25 | 7.25 | 420,311 |
Jan 02 2023 | 7.25 | 0.00 | +0.00% | 7.40 | 7.65 | 7.25 | 0.00 |
Dec 30 2022 | 7.25 | -0.25 | -3.33% | 7.40 | 7.65 | 7.25 | 143,549 |
Dec 29 2022 | 7.50 | 0.10 | 1.35% | 7.40 | 7.50 | 7.40 | 191,208 |
Dec 28 2022 | 7.40 | -0.10 | -1.33% | 7.50 | 7.50 | 7.40 | 250,737 |
Dec 27 2022 | 7.50 | 0.00 | +0.00% | 7.00 | 7.50 | 7.00 | 0.00 |
Dec 26 2022 | 7.50 | 0.00 | +0.00% | 7.00 | 7.50 | 7.00 | 0.00 |
Dec 23 2022 | 7.50 | 0.50 | 7.14% | 7.00 | 7.50 | 7.00 | 292,093 |
Dec 22 2022 | 7.00 | -0.25 | -3.45% | 7.25 | 7.25 | 7.00 | 189,649 |
Dec 21 2022 | 7.25 | 0.65 | 9.85% | 6.75 | 7.40 | 6.75 | 474,387 |
Dec 20 2022 | 6.60 | 0.85 | 14.78% | 5.75 | 6.60 | 5.75 | 981,748 |
Dec 19 2022 | 5.75 | -0.20 | -3.36% | 5.95 | 5.95 | 5.75 | 334,347 |
Dec 16 2022 | 5.95 | -0.15 | -2.46% | 6.10 | 6.225 | 5.75 | 377,982 |
Dec 15 2022 | 6.10 | -0.35 | -5.43% | 6.45 | 6.45 | 6.10 | 383,207 |
Dec 14 2022 | 6.45 | 0.00 | 0.0% | 6.45 | 6.45 | 6.45 | 147,957 |
Dec 13 2022 | 6.45 | -0.30 | -4.44% | 6.75 | 6.75 | 6.10 | 1,343,430 |
Dec 12 2022 | 6.75 | -0.25 | -3.57% | 7.00 | 7.00 | 6.75 | 535,287 |
Dec 09 2022 | 7.00 | -0.10 | -1.41% | 7.10 | 7.10 | 7.00 | 277,041 |
Dec 08 2022 | 7.10 | -0.28 | -3.79% | 7.20 | 7.20 | 7.10 | 491,692 |
Dec 07 2022 | 7.38 | 0.28 | 3.94% | 7.10 | 7.38 | 6.75 | 896,410 |
Dec 06 2022 | 7.10 | -0.45 | -5.96% | 7.55 | 7.55 | 7.10 | 1,818,892 |
Dec 05 2022 | 7.55 | -0.70 | -8.48% | 8.25 | 8.48 | 6.85 | 4,208,330 |
Dec 02 2022 | 8.25 | -4.50 | -35.29% | 10.75 | 10.75 | 7.50 | 7,475,738 |
Dec 01 2022 | 12.75 | -0.25 | -1.92% | 13.00 | 13.00 | 12.75 | 337,143 |
Nov 30 2022 | 13.00 | 1.25 | 10.64% | 11.75 | 13.25 | 11.75 | 1,285,530 |
Nov 29 2022 | 11.75 | 0.50 | 4.44% | 11.25 | 11.75 | 11.00 | 638,479 |
Nov 28 2022 | 11.25 | 0.00 | 0.0% | 11.25 | 11.50 | 11.25 | 514,105 |
Nov 25 2022 | 11.25 | 1.50 | 15.38% | 9.75 | 11.65 | 9.75 | 3,349,795 |
Nov 24 2022 | 9.75 | 0.25 | 2.63% | 9.50 | 9.75 | 9.25 | 603,111 |
Nov 23 2022 | 9.50 | 0.00 | 0.0% | 9.50 | 9.50 | 9.25 | 139,014 |
Nov 22 2022 | 9.50 | -0.25 | -2.56% | 9.75 | 9.75 | 9.50 | 105,085 |
Nov 21 2022 | 9.75 | 0.00 | 0.0% | 9.75 | 9.75 | 9.75 | 294,937 |
Nov 18 2022 | 9.75 | 0.00 | 0.0% | 9.75 | 9.75 | 9.50 | 362,685 |
Nov 17 2022 | 9.75 | 0.00 | 0.0% | 9.75 | 9.75 | 9.75 | 403,932 |
Nov 16 2022 | 9.75 | -0.35 | -3.47% | 10.10 | 10.10 | 9.75 | 294,468 |
Nov 15 2022 | 10.10 | -0.40 | -3.81% | 10.50 | 10.50 | 10.10 | 162,988 |
Nov 14 2022 | 10.50 | 0.00 | 0.0% | 10.50 | 10.50 | 10.50 | 254,435 |
Nov 11 2022 | 10.50 | 0.25 | 2.44% | 10.75 | 10.75 | 9.99 | 209,167 |
Nov 10 2022 | 10.25 | 0.00 | 0.0% | 10.25 | 10.25 | 10.00 | 135,254 |
Nov 09 2022 | 10.25 | -0.25 | -2.38% | 10.50 | 10.50 | 10.25 | 144,294 |
Nov 08 2022 | 10.50 | 0.00 | 0.0% | 10.50 | 10.50 | 10.50 | 90,527 |
Nov 07 2022 | 10.50 | -0.25 | -2.33% | 10.75 | 11.00 | 10.50 | 190,928 |
Nov 04 2022 | 10.75 | 0.25 | 2.38% | 10.50 | 10.75 | 10.50 | 192,799 |
Nov 03 2022 | 10.50 | 0.25 | 2.44% | 10.25 | 10.50 | 10.25 | 188,076 |
Nov 02 2022 | 10.25 | 0.00 | 0.0% | 10.25 | 11.00 | 10.25 | 512,535 |