Old Market Capital Corporation (OMCC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.6 | 7 | 6.15 | 1808 | 6.42982156 | CS |
| 4 | 0.61 | 10.183639399 | 5.99 | 7 | 5.81 | 7339 | 6.28970522 | CS |
| 12 | 0.68 | 11.4864864865 | 5.92 | 7 | 5.3 | 14059 | 6.00997243 | CS |
| 26 | 0.3881 | 6.2476858932 | 6.2119 | 7 | 5.3 | 12657 | 6.03729547 | CS |
| 52 | 0.3881 | 6.2476858932 | 6.2119 | 7 | 5.3 | 12657 | 6.03729547 | CS |
| 156 | 0.3881 | 6.2476858932 | 6.2119 | 7 | 5.3 | 12657 | 6.03729547 | CS |
| 260 | 0.3881 | 6.2476858932 | 6.2119 | 7 | 5.3 | 12657 | 6.03729547 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 6.6 | -0.15 | -2.24 | 6.83 | 6.95 | 6.5843999 | 2216 |
| 1737070500 | 6.7513 | 0.3 | 4.67 | 7 | 7 | 6.3099999 | 1867 |
| 1736984100 | 6.45 | 0.14 | 2.22 | 6.15 | 6.49 | 6.15 | 276 |
| 1736897700 | 6.3099999 | -0.04 | -0.63 | 6.36 | 6.84 | 6.29 | 1383 |
| 1736811300 | 6.35 | 0 | 0.00 | 6.35 | 6.39 | 6.35 | 289 |
| 1736552100 | 6.35 | -0.25 | -3.79 | 6.46 | 6.655 | 6.35 | 5547 |
| 1736379300 | 6.6 | 0.11 | 1.69 | 6.55 | 7 | 6.32 | 13564 |
| 1736292900 | 6.49 | 0 | 0.00 | 6.39 | 6.5 | 6.28 | 4800 |
| 1736206500 | 6.49 | 0.09 | 1.41 | 6.68 | 6.68 | 6.2916999 | 5542 |
| 1735947300 | 6.4 | -0.06 | -0.93 | 6.3999 | 6.4 | 6.1387 | 4470 |
| 1735860900 | 6.46 | 0.04 | 0.62 | 6.4 | 6.59 | 6.3099999 | 9118 |
| 1735688100 | 6.42 | 0.42 | 6.91 | 6.01 | 6.75 | 5.9 | 33730 |
| 1735601700 | 6.005 | 0.07 | 1.25 | 5.87 | 6.005 | 5.8099999 | 6450 |
| 1735342500 | 5.931 | -0.07 | -1.15 | 5.89 | 5.97 | 5.88 | 12094 |
| 1735256100 | 6 | 0 | 0.00 | 6 | 6.09 | 5.8949 | 10214 |
| 1735077840 | 6 | 0.02 | 0.33 | 5.95 | 6.01 | 5.95 | 322 |
| 1734996900 | 5.98 | -0.07 | -1.16 | 6.04 | 6.05 | 5.94 | 11075 |
| 1734737700 | 6.05 | 0.02 | 0.33 | 5.99 | 6.05 | 5.93 | 5007 |
| 1734651300 | 6.03 | 0.01 | 0.17 | 6 | 6.045 | 6 | 8410 |
| 1734564900 | 6.0199999 | -0.07 | -1.15 | 6.08 | 6.08 | 6 | 14595 |
| 1734478500 | 6.09 | 0.06 | 1.00 | 5.97 | 6.09 | 5.8099999 | 21562 |
| 1734392100 | 6.03 | 0.01 | 0.17 | 5.8099999 | 6.03 | 5.8099999 | 16006 |
| 1734132900 | 6.0199999 | -0.07 | -1.15 | 5.97 | 6.09 | 5.95 | 111290 |
| 1734046500 | 6.09 | 0.14 | 2.35 | 5.99 | 6.09 | 5.99 | 6029 |
| 1733960100 | 5.95 | 0.02 | 0.34 | 6.01 | 6.04 | 5.95 | 3795 |
| 1733873700 | 5.93 | -0.07 | -1.17 | 6 | 6 | 5.93 | 4649 |
| 1733787300 | 6 | 0.09 | 1.51 | 5.97 | 6 | 5.89 | 35605 |
| 1733528100 | 5.9107 | 0.05 | 0.87 | 5.97 | 5.98 | 5.84 | 4514 |
| 1733441700 | 5.86 | -0.04 | -0.68 | 5.89 | 6 | 5.85 | 6192 |
| 1733355300 | 5.9 | -0.01 | -0.17 | 5.89 | 5.9 | 5.8 | 5503 |
| 1733268900 | 5.91 | -0.07 | -1.17 | 6 | 6 | 5.8099999 | 28811 |
| 1733182500 | 5.98 | 0.02 | 0.34 | 5.87 | 5.9814 | 5.87 | 2212 |
| 1732917840 | 5.96 | 0.05 | 0.85 | 5.99 | 5.9997999 | 5.94 | 1715 |
| 1732750500 | 5.91 | -0.04 | -0.67 | 5.94 | 6 | 5.86 | 6349 |
| 1732664100 | 5.95 | 0.04 | 0.68 | 5.95 | 6 | 5.925 | 3201 |
| 1732577700 | 5.91 | -0.01 | -0.17 | 6 | 6.0199999 | 5.9 | 23966 |
| 1732318500 | 5.92 | -0.17 | -2.71 | 5.94 | 6.05 | 5.85 | 46908 |
| 1732232100 | 6.085 | 0.14 | 2.27 | 5.85 | 6.29 | 5.7314 | 14556 |
| 1732145700 | 5.95 | 0 | 0.00 | 5.785 | 5.95 | 5.75 | 14073 |
| 1732059300 | 5.95 | 0 | 0.00 | 6.03 | 6.235 | 5.71 | 21428 |
| 1731972900 | 5.95 | 0.05 | 0.85 | 5.38 | 6.115 | 5.38 | 24869 |
| 1731713700 | 5.9 | -0.1 | -1.67 | 5.5599999 | 5.9639 | 5.5599999 | 80987 |
| 1731627300 | 6 | 0.1 | 1.69 | 5.88 | 6 | 5.74 | 5408 |
| 1731540900 | 5.9 | 0.05 | 0.85 | 5.87 | 5.9 | 5.7699999 | 821 |
| 1731454500 | 5.85 | 0.04 | 0.69 | 5.7699999 | 6 | 5.7699999 | 5060 |
| 1731368100 | 5.8099999 | -0.13 | -2.19 | 6 | 6 | 5.75 | 5781 |
| 1731108900 | 5.94 | 0.17 | 2.95 | 6 | 6 | 5.79 | 12058 |
| 1731022500 | 5.7699999 | 0.01 | 0.17 | 5.75 | 5.94 | 5.75 | 1714 |
| 1730936100 | 5.76 | -0.02 | -0.35 | 5.8 | 5.83 | 5.3 | 4589 |
| 1730849700 | 5.78 | -0.07 | -1.20 | 5.98 | 5.9801 | 5.5199999 | 24327 |
| 1730763300 | 5.85 | -0.12 | -2.01 | 5.95 | 5.98 | 5.76 | 7888 |
| 1730500500 | 5.97 | -0.03 | -0.50 | 5.95 | 6 | 5.67 | 37614 |
| 1730414100 | 6 | -0.1 | -1.64 | 5.91 | 6.05 | 5.9001 | 37201 |
| 1730327700 | 6.1 | 0.18 | 3.04 | 5.9 | 6.1 | 5.9 | 2899 |
| 1730241300 | 5.92 | 0 | 0.00 | 6 | 6.01 | 5.9176 | 1651 |
| 1730154900 | 5.92 | 0 | 0.00 | 5.92 | 6.2 | 5.91 | 5638 |
| 1729895700 | 5.92 | -0.23 | -3.74 | 5.92 | 6.28 | 5.9143 | 7193 |
| 1729809300 | 6.15 | 0.02 | 0.33 | 6.13 | 6.2501 | 5.8 | 22833 |
| 1729722900 | 6.13 | 0.12 | 2.00 | 6.01 | 6.13 | 6.01 | 5272 |
| 1729636500 | 6.01 | 0 | 0.00 | 5.58 | 6.05 | 5.58 | 2294 |
| 1729550100 | 6.01 | -0.17 | -2.75 | 6.22 | 6.22 | 5.92 | 1833 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
