Register for streaming realtime charts, analysis tools, and prices.
OMRNY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 32.91 | -0.51 | -1.53% | 33.04 | 33.11 | 32.90 | 19,388 |
| Jun 06 2024 | 33.42 | -1.46 | -4.19% | 33.97 | 33.97 | 33.36 | 43,001 |
| Jun 05 2024 | 34.88 | 0.14 | 0.40% | 34.49 | 35.45 | 34.49 | 38,286 |
| Jun 04 2024 | 34.74 | 0.84 | 2.48% | 34.46 | 34.84 | 34.46 | 58,310 |
| Jun 03 2024 | 33.90 | 0.91 | 2.76% | 34.37 | 34.90 | 33.78 | 72,993 |
| May 31 2024 | 32.99 | -0.65 | -1.92% | 32.95 | 33.20 | 32.66 | 69,240 |
| May 30 2024 | 33.635 | 0.09 | 0.25% | 33.65 | 34.50 | 33.47 | 125,449 |
| May 29 2024 | 33.55 | -1.02 | -2.94% | 32.28 | 33.90 | 32.28 | 101,497 |
| May 28 2024 | 34.566 | 0.23 | 0.66% | 33.60 | 35.45 | 33.60 | 61,965 |
| May 24 2024 | 34.34 | 0.50 | 1.48% | 34.12 | 34.39 | 34.12 | 94,338 |
| May 23 2024 | 33.84 | 0.22 | 0.65% | 34.28 | 34.34 | 33.702 | 91,598 |
| May 22 2024 | 33.62 | -0.91 | -2.62% | 34.58 | 34.58 | 33.60 | 86,917 |
| May 21 2024 | 34.525 | -0.67 | -1.89% | 34.61 | 34.84 | 34.47 | 57,813 |
| May 20 2024 | 35.19 | 0.49 | 1.41% | 35.075 | 35.19 | 34.9638 | 15,772 |
| May 17 2024 | 34.70 | -0.62 | -1.76% | 33.54 | 34.74 | 33.54 | 18,328 |
| May 16 2024 | 35.32 | -1.13 | -3.10% | 35.89 | 36.59 | 35.32 | 24,690 |
| May 15 2024 | 36.451 | -0.48 | -1.30% | 36.08 | 36.92 | 36.08 | 42,899 |
| May 14 2024 | 36.93 | -0.20 | -0.54% | 37.44 | 37.44 | 36.41 | 29,343 |
| May 13 2024 | 37.13 | -0.89 | -2.35% | 37.97 | 37.97 | 36.94 | 52,291 |
| May 10 2024 | 38.024 | -0.97 | -2.48% | 36.99 | 38.355 | 36.99 | 8,796 |
| May 09 2024 | 38.99 | 0.33 | 0.85% | 38.70 | 38.99 | 38.68 | 19,684 |
| May 08 2024 | 38.66 | 1.99 | 5.43% | 36.85 | 38.66 | 36.85 | 51,460 |
| May 07 2024 | 36.67 | 0.67 | 1.86% | 36.67 | 37.79 | 36.66 | 60,535 |
| May 06 2024 | 36.00 | 0.28 | 0.78% | 35.826 | 36.01 | 35.76 | 30,568 |
| May 03 2024 | 35.72 | 0.45 | 1.29% | 35.58 | 35.76 | 35.37 | 46,302 |
| May 02 2024 | 35.265 | 0.76 | 2.19% | 35.06 | 35.34 | 34.9275 | 24,108 |
| May 01 2024 | 34.51 | 0.11 | 0.32% | 33.13 | 34.94 | 33.13 | 30,934 |
| Apr 30 2024 | 34.40 | 0.00 | 0.00% | 34.83 | 34.83 | 34.40 | 32,842 |
| Apr 29 2024 | 34.40 | 0.47 | 1.39% | 34.38 | 34.40 | 34.07 | 48,897 |
| Apr 26 2024 | 33.93 | 0.33 | 0.98% | 33.98 | 34.25 | 33.69 | 40,218 |
| Apr 25 2024 | 33.60 | -0.36 | -1.06% | 32.984 | 33.66 | 32.60 | 57,088 |
| Apr 24 2024 | 33.96 | 0.10 | 0.30% | 33.89 | 35.14 | 33.74 | 53,620 |
| Apr 23 2024 | 33.86 | -0.04 | -0.12% | 33.45 | 33.86 | 33.29 | 55,036 |
| Apr 22 2024 | 33.90 | 1.41 | 4.34% | 33.90 | 34.20 | 33.64 | 64,315 |
| Apr 19 2024 | 32.49 | -0.13 | -0.40% | 32.70 | 32.82 | 32.44 | 29,480 |
| Apr 18 2024 | 32.62 | -0.05 | -0.15% | 32.05 | 33.00 | 32.05 | 53,746 |
| Apr 17 2024 | 32.67 | -0.73 | -2.19% | 32.86 | 32.86 | 32.281 | 71,679 |
| Apr 16 2024 | 33.40 | 0.00 | 0.00% | 33.48 | 33.66 | 33.40 | 83,632 |
| Apr 15 2024 | 33.401 | -1.00 | -2.90% | 34.20 | 34.87 | 33.37 | 44,934 |
| Apr 12 2024 | 34.40 | -0.66 | -1.88% | 35.25 | 35.25 | 34.40 | 120,514 |
| Apr 11 2024 | 35.06 | 0.85 | 2.48% | 34.80 | 35.06 | 34.61 | 46,167 |
| Apr 10 2024 | 34.21 | -0.62 | -1.78% | 34.44 | 34.54 | 34.175 | 56,910 |
| Apr 09 2024 | 34.83 | -0.22 | -0.63% | 34.965 | 35.1169 | 34.80 | 57,069 |
| Apr 08 2024 | 35.05 | -0.43 | -1.21% | 35.03 | 35.63 | 35.03 | 40,373 |
| Apr 05 2024 | 35.48 | 0.40 | 1.14% | 35.31 | 35.64 | 35.31 | 221,107 |
| Apr 04 2024 | 35.08 | -0.88 | -2.45% | 36.75 | 36.75 | 35.05 | 41,164 |
| Apr 03 2024 | 35.96 | 0.32 | 0.90% | 36.70 | 36.70 | 35.83 | 42,088 |
| Apr 02 2024 | 35.64 | -1.49 | -4.01% | 35.0001 | 35.74 | 35.0001 | 33,476 |
| Apr 01 2024 | 37.13 | 1.30 | 3.63% | 37.20 | 37.20 | 37.01 | 26,003 |
| Mar 28 2024 | 35.83 | -0.04 | -0.11% | 35.00 | 36.00 | 35.00 | 42,337 |
| Mar 27 2024 | 35.87 | -0.56 | -1.54% | 36.00 | 36.50 | 35.51 | 29,156 |
| Mar 26 2024 | 36.43 | -0.02 | -0.05% | 36.485 | 36.75 | 36.42 | 40,968 |
| Mar 25 2024 | 36.45 | -0.52 | -1.41% | 36.75 | 36.90 | 36.43 | 29,836 |
| Mar 22 2024 | 36.97 | -0.73 | -1.94% | 36.9275 | 36.97 | 36.745 | 29,428 |
| Mar 21 2024 | 37.70 | -0.02 | -0.05% | 37.3114 | 37.70 | 37.31 | 11,252 |
| Mar 20 2024 | 37.72 | 0.37 | 0.99% | 38.68 | 38.68 | 37.18 | 20,844 |
| Mar 19 2024 | 37.35 | 0.14 | 0.39% | 37.10 | 37.41 | 36.90 | 67,804 |
| Mar 18 2024 | 37.206 | 0.52 | 1.41% | 37.155 | 37.30 | 37.135 | 17,342 |
| Mar 15 2024 | 36.69 | 0.10 | 0.27% | 38.07 | 38.07 | 36.54 | 81,495 |
| Mar 14 2024 | 36.59 | -0.57 | -1.53% | 38.18 | 38.18 | 36.50 | 17,578 |
| Mar 13 2024 | 37.16 | -0.39 | -1.04% | 37.15 | 37.16 | 36.90 | 15,430 |
| Mar 12 2024 | 37.55 | -0.02 | -0.05% | 37.20 | 37.71 | 37.20 | 34,550 |
| Mar 11 2024 | 37.57 | -0.58 | -1.52% | 37.355 | 37.62 | 37.25 | 24,530 |
