Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
DMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 11.48 | -0.12 | -1.03% | 11.60 | 11.69 | 11.47 | 66,478 |
| Apr 22 2024 | 11.60 | 0.05 | 0.43% | 11.45 | 11.65 | 11.45 | 48,522 |
| Apr 19 2024 | 11.55 | 0.04 | 0.35% | 11.51 | 11.7099 | 11.51 | 59,517 |
| Apr 18 2024 | 11.51 | -0.01 | -0.09% | 11.54 | 11.6899 | 11.50 | 75,159 |
| Apr 17 2024 | 11.52 | 0.00 | 0.00% | 11.53 | 11.57 | 11.48 | 42,932 |
| Apr 16 2024 | 11.52 | 0.30 | 2.67% | 11.22 | 11.52 | 11.22 | 81,424 |
| Apr 15 2024 | 11.22 | -0.14 | -1.23% | 11.36 | 11.40 | 11.16 | 76,643 |
| Apr 12 2024 | 11.36 | -0.08 | -0.66% | 11.45 | 11.46 | 11.35 | 45,478 |
| Apr 11 2024 | 11.435 | -0.05 | -0.39% | 11.49 | 11.5453 | 11.42 | 42,605 |
| Apr 10 2024 | 11.48 | -0.09 | -0.78% | 11.56 | 11.58 | 11.41 | 85,123 |
| Apr 09 2024 | 11.57 | -0.12 | -1.03% | 11.69 | 11.7899 | 11.54 | 59,540 |
| Apr 08 2024 | 11.69 | -0.14 | -1.18% | 11.80 | 11.80 | 11.68 | 69,590 |
| Apr 05 2024 | 11.83 | -0.05 | -0.39% | 11.84 | 11.93 | 11.83 | 41,560 |
| Apr 04 2024 | 11.8769 | 0.11 | 0.91% | 11.80 | 11.89 | 11.7308 | 60,641 |
| Apr 03 2024 | 11.77 | 0.13 | 1.10% | 11.66 | 11.80 | 11.65 | 64,939 |
| Apr 02 2024 | 11.6414 | -0.03 | -0.26% | 11.68 | 11.68 | 11.61 | 45,120 |
| Apr 01 2024 | 11.672 | -0.04 | -0.32% | 11.71 | 11.73 | 11.67 | 44,912 |
| Mar 28 2024 | 11.71 | 0.10 | 0.86% | 11.61 | 11.71 | 11.61 | 26,755 |
| Mar 27 2024 | 11.61 | 0.05 | 0.43% | 11.55 | 11.61 | 11.5299 | 44,937 |
| Mar 26 2024 | 11.56 | 0.04 | 0.35% | 11.54 | 11.59 | 11.54 | 29,380 |
| Mar 25 2024 | 11.52 | 0.00 | 0.00% | 11.50 | 11.54 | 11.50 | 40,353 |
| Mar 22 2024 | 11.52 | -0.05 | -0.43% | 11.59 | 11.5998 | 11.5007 | 70,955 |
| Mar 21 2024 | 11.57 | 0.02 | 0.17% | 11.55 | 11.62 | 11.55 | 25,231 |
| Mar 20 2024 | 11.55 | -0.08 | -0.69% | 11.50 | 11.59 | 11.48 | 30,280 |
| Mar 19 2024 | 11.63 | 0.01 | 0.09% | 11.64 | 11.6601 | 11.62 | 51,385 |
| Mar 18 2024 | 11.62 | 0.00 | 0.00% | 11.60 | 11.68 | 11.59 | 70,108 |
| Mar 15 2024 | 11.62 | -0.05 | -0.43% | 11.65 | 11.67 | 11.60 | 68,488 |
| Mar 14 2024 | 11.67 | -0.05 | -0.43% | 11.70 | 11.745 | 11.67 | 27,901 |
| Mar 13 2024 | 11.72 | 0.03 | 0.26% | 11.69 | 11.77 | 11.68 | 90,550 |
| Mar 12 2024 | 11.69 | 0.00 | 0.00% | 11.70 | 11.78 | 11.67 | 58,826 |
| Mar 11 2024 | 11.69 | 0.05 | 0.43% | 11.66 | 11.70 | 11.65 | 84,497 |
| Mar 08 2024 | 11.64 | 0.02 | 0.17% | 11.67 | 11.76 | 11.635 | 42,327 |
| Mar 07 2024 | 11.62 | -0.06 | -0.47% | 11.72 | 11.7999 | 11.52 | 66,261 |
| Mar 06 2024 | 11.675 | 0.04 | 0.30% | 11.65 | 11.69 | 11.60 | 33,893 |
| Mar 05 2024 | 11.64 | 0.05 | 0.40% | 11.62 | 11.64 | 11.6001 | 38,605 |
| Mar 04 2024 | 11.5941 | 0.09 | 0.82% | 11.51 | 11.64 | 11.49 | 75,700 |
| Mar 01 2024 | 11.50 | 0.04 | 0.35% | 11.49 | 11.51 | 11.45 | 31,096 |
| Feb 29 2024 | 11.46 | 0.00 | 0.00% | 11.43 | 11.46 | 11.41 | 57,462 |
| Feb 28 2024 | 11.46 | 0.06 | 0.53% | 11.41 | 11.46 | 11.41 | 49,100 |
| Feb 27 2024 | 11.40 | 0.04 | 0.35% | 11.35 | 11.40 | 11.35 | 32,395 |
| Feb 26 2024 | 11.36 | 0.06 | 0.53% | 11.33 | 11.36 | 11.30 | 64,080 |
| Feb 23 2024 | 11.30 | 0.05 | 0.44% | 11.28 | 11.34 | 11.265 | 54,246 |
| Feb 22 2024 | 11.25 | -0.04 | -0.35% | 11.32 | 11.32 | 11.25 | 78,968 |
| Feb 21 2024 | 11.29 | -0.09 | -0.79% | 11.27 | 11.308 | 11.246 | 39,274 |
| Feb 20 2024 | 11.38 | 0.04 | 0.35% | 11.36 | 11.381 | 11.31 | 69,412 |
| Feb 16 2024 | 11.34 | 0.02 | 0.18% | 11.30 | 11.37 | 11.28 | 67,168 |
| Feb 15 2024 | 11.32 | -0.04 | -0.35% | 11.36 | 11.40 | 11.32 | 67,852 |
| Feb 14 2024 | 11.36 | 0.03 | 0.26% | 11.34 | 11.38 | 11.28 | 26,187 |
| Feb 13 2024 | 11.33 | -0.07 | -0.61% | 11.38 | 11.39 | 11.31 | 34,291 |
| Feb 12 2024 | 11.3999 | -0.07 | -0.61% | 11.45 | 11.49 | 11.3999 | 33,534 |
| Feb 09 2024 | 11.47 | -0.01 | -0.09% | 11.50 | 11.50 | 11.4649 | 23,779 |
| Feb 08 2024 | 11.48 | 0.04 | 0.35% | 11.46 | 11.50 | 11.44 | 25,050 |
| Feb 07 2024 | 11.44 | 0.00 | 0.00% | 11.45 | 11.49 | 11.44 | 37,646 |
| Feb 06 2024 | 11.44 | 0.01 | 0.09% | 11.41 | 11.44 | 11.35 | 21,246 |
| Feb 05 2024 | 11.43 | 0.00 | 0.00% | 11.43 | 11.4799 | 11.40 | 32,083 |
| Feb 02 2024 | 11.43 | 0.09 | 0.79% | 11.37 | 11.45 | 11.36 | 95,926 |
| Feb 01 2024 | 11.34 | 0.06 | 0.53% | 11.37 | 11.41 | 11.2801 | 82,356 |
| Jan 31 2024 | 11.28 | 0.02 | 0.18% | 11.27 | 11.30 | 11.25 | 43,697 |
| Jan 30 2024 | 11.26 | 0.02 | 0.18% | 11.25 | 11.27 | 11.25 | 24,875 |
| Jan 29 2024 | 11.24 | 0.04 | 0.36% | 11.23 | 11.285 | 11.221 | 23,855 |
| Jan 26 2024 | 11.20 | 0.04 | 0.31% | 11.18 | 11.24 | 11.16 | 88,248 |
| Jan 25 2024 | 11.165 | -0.03 | -0.22% | 11.19 | 11.19 | 11.15 | 24,049 |
