Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
OMU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 45.50 | -0.60 | -1.30% | 45.95 | 46.05 | 45.15 | 134,267 |
| Jun 03 2024 | 46.10 | 1.60 | 3.60% | 45.35 | 46.10 | 44.20 | 287,027 |
| May 31 2024 | 44.50 | -1.10 | -2.41% | 44.75 | 45.30 | 44.40 | 587,322 |
| May 30 2024 | 45.60 | -2.35 | -4.90% | 47.20 | 47.20 | 45.20 | 573,056 |
| May 29 2024 | 47.95 | 0.15 | 0.31% | 47.40 | 48.15 | 46.90 | 248,617 |
| May 28 2024 | 47.80 | -0.20 | -0.42% | 47.60 | 49.30 | 47.55 | 466,463 |
| May 24 2024 | 48.00 | -0.35 | -0.72% | 46.80 | 48.85 | 45.65 | 139,049 |
| May 23 2024 | 48.35 | 0.15 | 0.31% | 46.85 | 48.35 | 46.85 | 385,339 |
| May 22 2024 | 48.20 | 0.00 | 0.00% | 47.40 | 48.90 | 47.35 | 205,768 |
| May 21 2024 | 48.20 | 0.45 | 0.94% | 47.40 | 48.20 | 47.40 | 84,138 |
| May 20 2024 | 47.75 | -0.70 | -1.44% | 48.40 | 48.55 | 47.75 | 72,444 |
| May 17 2024 | 48.45 | -0.75 | -1.52% | 48.70 | 48.75 | 48.45 | 43,542 |
| May 16 2024 | 49.20 | 1.35 | 2.82% | 47.85 | 49.50 | 47.70 | 234,722 |
| May 15 2024 | 47.85 | 0.70 | 1.48% | 47.25 | 48.35 | 47.25 | 172,246 |
| May 14 2024 | 47.15 | -1.10 | -2.28% | 47.60 | 47.90 | 46.70 | 118,637 |
| May 13 2024 | 48.25 | 1.05 | 2.22% | 47.10 | 48.55 | 47.10 | 138,556 |
| May 10 2024 | 47.20 | -0.50 | -1.05% | 47.90 | 48.00 | 47.20 | 93,689 |
| May 09 2024 | 47.70 | -0.05 | -0.10% | 47.60 | 47.70 | 47.30 | 98,469 |
| May 08 2024 | 47.75 | 0.30 | 0.63% | 48.85 | 48.85 | 47.65 | 56,008 |
| May 07 2024 | 47.45 | -0.05 | -0.11% | 46.95 | 48.45 | 46.95 | 216,606 |
| May 03 2024 | 47.50 | 0.05 | 0.11% | 48.50 | 48.50 | 47.05 | 171,427 |
| May 02 2024 | 47.45 | 0.60 | 1.28% | 47.35 | 48.45 | 47.30 | 180,403 |
| May 01 2024 | 46.85 | 0.45 | 0.97% | 46.20 | 47.10 | 45.85 | 164,680 |
| Apr 30 2024 | 46.40 | 0.55 | 1.20% | 47.15 | 47.25 | 45.85 | 1,213,044 |
| Apr 29 2024 | 45.85 | 0.70 | 1.55% | 44.40 | 46.00 | 44.40 | 341,722 |
| Apr 26 2024 | 45.15 | 2.35 | 5.49% | 44.10 | 45.30 | 42.50 | 166,988 |
| Apr 25 2024 | 42.80 | 0.20 | 0.47% | 42.65 | 43.00 | 42.45 | 177,703 |
| Apr 24 2024 | 42.60 | -0.65 | -1.50% | 43.15 | 45.85 | 42.10 | 692,881 |
| Apr 23 2024 | 43.25 | 0.05 | 0.12% | 43.10 | 43.25 | 42.65 | 202,269 |
| Apr 22 2024 | 43.20 | 0.25 | 0.58% | 43.15 | 44.40 | 43.10 | 378,434 |
| Apr 19 2024 | 42.95 | 0.30 | 0.70% | 42.75 | 43.10 | 41.55 | 587,414 |
| Apr 18 2024 | 42.65 | -2.40 | -5.33% | 44.05 | 44.05 | 42.10 | 1,287,795 |
| Apr 17 2024 | 45.05 | 0.05 | 0.11% | 46.25 | 46.25 | 44.80 | 256,396 |
| Apr 16 2024 | 45.00 | -1.00 | -2.17% | 44.40 | 45.45 | 44.40 | 516,267 |
| Apr 15 2024 | 46.00 | 0.20 | 0.44% | 46.60 | 46.60 | 45.00 | 654,988 |
| Apr 12 2024 | 45.80 | -1.45 | -3.07% | 47.20 | 47.20 | 45.40 | 708,394 |
| Apr 11 2024 | 47.25 | -0.25 | -0.53% | 47.00 | 47.25 | 46.20 | 379,704 |
| Apr 10 2024 | 47.50 | -1.40 | -2.86% | 48.60 | 48.60 | 47.15 | 412,923 |
| Apr 09 2024 | 48.90 | 1.10 | 2.30% | 48.95 | 49.00 | 48.45 | 129,190 |
| Apr 08 2024 | 47.80 | 0.45 | 0.95% | 47.45 | 47.80 | 47.25 | 130,830 |
| Apr 05 2024 | 47.35 | -1.35 | -2.77% | 48.00 | 48.00 | 46.95 | 430,639 |
| Apr 04 2024 | 48.70 | 0.00 | 0.00% | 48.55 | 48.75 | 48.25 | 157,991 |
| Apr 03 2024 | 48.70 | -0.75 | -1.52% | 48.10 | 48.70 | 47.75 | 214,516 |
| Apr 02 2024 | 49.45 | -0.10 | -0.20% | 49.50 | 49.75 | 48.70 | 144,704 |
| Mar 28 2024 | 49.55 | -0.45 | -0.90% | 49.80 | 49.90 | 49.15 | 287,004 |
| Mar 27 2024 | 50.00 | 3.25 | 6.95% | 49.00 | 50.10 | 48.80 | 1,208,167 |
| Mar 26 2024 | 46.75 | -1.30 | -2.71% | 48.05 | 48.05 | 46.75 | 523,815 |
| Mar 25 2024 | 48.05 | -0.95 | -1.94% | 47.15 | 48.40 | 47.15 | 210,533 |
| Mar 22 2024 | 49.00 | -0.30 | -0.61% | 48.55 | 49.00 | 48.40 | 113,804 |
| Mar 21 2024 | 49.30 | 1.20 | 2.49% | 49.30 | 49.30 | 49.30 | 32,292 |
| Mar 20 2024 | 48.10 | -0.50 | -1.03% | 48.15 | 49.25 | 48.10 | 247,288 |
| Mar 19 2024 | 48.60 | -0.30 | -0.61% | 49.05 | 49.25 | 48.30 | 129,765 |
| Mar 18 2024 | 48.90 | -0.75 | -1.51% | 50.80 | 50.80 | 48.90 | 207,894 |
| Mar 15 2024 | 49.65 | -1.25 | -2.46% | 50.60 | 50.70 | 49.20 | 205,870 |
| Mar 14 2024 | 50.90 | 0.20 | 0.39% | 51.10 | 51.50 | 50.90 | 316,680 |
| Mar 13 2024 | 50.70 | -0.20 | -0.39% | 50.70 | 50.80 | 50.50 | 143,447 |
| Mar 12 2024 | 50.90 | 1.90 | 3.88% | 51.00 | 51.90 | 50.70 | 475,243 |
| Mar 11 2024 | 49.00 | -1.20 | -2.39% | 50.20 | 50.30 | 49.00 | 145,017 |
| Mar 08 2024 | 50.20 | 0.20 | 0.40% | 50.20 | 50.20 | 49.85 | 122,535 |
| Mar 07 2024 | 50.00 | -1.10 | -2.15% | 49.60 | 50.40 | 48.95 | 360,672 |
