Register for real-time alerts, custom portfolio, and market movers
OMER Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 3.15 | 0.09 | 2.94% | 3.07 | 3.18 | 3.07 | 172,888 |
| Apr 25 2024 | 3.06 | 0.02 | 0.66% | 3.01 | 3.10 | 2.965 | 265,792 |
| Apr 24 2024 | 3.04 | -0.05 | -1.62% | 3.09 | 3.12 | 3.03 | 245,204 |
| Apr 23 2024 | 3.09 | 0.01 | 0.32% | 3.11 | 3.25 | 3.07 | 210,645 |
| Apr 22 2024 | 3.08 | 0.03 | 0.98% | 3.16 | 3.16 | 3.00 | 291,621 |
| Apr 19 2024 | 3.05 | -0.16 | -4.98% | 3.17 | 3.25 | 3.025 | 385,937 |
| Apr 18 2024 | 3.21 | -0.13 | -3.89% | 3.32 | 3.41 | 3.195 | 429,230 |
| Apr 17 2024 | 3.34 | -0.09 | -2.62% | 3.48 | 3.565 | 3.32 | 269,399 |
| Apr 16 2024 | 3.43 | 0.05 | 1.48% | 3.39 | 3.48 | 3.28 | 237,162 |
| Apr 15 2024 | 3.38 | -0.38 | -10.11% | 3.71 | 3.82 | 3.36 | 432,495 |
| Apr 12 2024 | 3.76 | -0.18 | -4.57% | 3.93 | 4.10 | 3.7225 | 304,756 |
| Apr 11 2024 | 3.94 | 0.30 | 8.24% | 3.69 | 3.965 | 3.62 | 531,144 |
| Apr 10 2024 | 3.64 | 0.21 | 6.12% | 3.43 | 3.66 | 3.31 | 475,411 |
| Apr 09 2024 | 3.43 | 0.01 | 0.29% | 3.46 | 3.5917 | 3.38 | 327,985 |
| Apr 08 2024 | 3.42 | -0.01 | -0.29% | 3.52 | 3.67 | 3.39 | 502,651 |
| Apr 05 2024 | 3.43 | 0.31 | 9.94% | 3.12 | 3.47 | 3.11 | 440,838 |
| Apr 04 2024 | 3.12 | -0.03 | -0.95% | 3.11 | 3.3501 | 3.10 | 491,226 |
| Apr 03 2024 | 3.15 | 0.10 | 3.28% | 3.00 | 3.205 | 2.995 | 332,815 |
| Apr 02 2024 | 3.05 | -0.14 | -4.39% | 3.04 | 3.10 | 2.612 | 1,106,866 |
| Apr 01 2024 | 3.19 | -0.26 | -7.54% | 3.41 | 3.41 | 3.08 | 553,272 |
| Mar 28 2024 | 3.45 | 0.03 | 0.88% | 3.49 | 3.505 | 3.355 | 332,863 |
| Mar 27 2024 | 3.42 | -0.04 | -1.16% | 3.56 | 3.56 | 3.364 | 238,019 |
| Mar 26 2024 | 3.46 | 0.02 | 0.58% | 3.47 | 3.5814 | 3.4046 | 192,595 |
| Mar 25 2024 | 3.44 | 0.04 | 1.18% | 3.41 | 3.52 | 3.3402 | 281,230 |
| Mar 22 2024 | 3.40 | -0.27 | -7.36% | 3.60 | 3.65 | 3.40 | 396,978 |
| Mar 21 2024 | 3.67 | -0.10 | -2.65% | 3.77 | 3.94 | 3.66 | 320,528 |
| Mar 20 2024 | 3.77 | 0.18 | 5.01% | 3.62 | 3.81 | 3.52 | 271,176 |
| Mar 19 2024 | 3.59 | 0.07 | 1.99% | 3.49 | 3.7027 | 3.49 | 300,326 |
| Mar 18 2024 | 3.52 | -0.13 | -3.56% | 3.61 | 3.67 | 3.355 | 601,209 |
| Mar 15 2024 | 3.65 | -0.03 | -0.82% | 3.65 | 3.82 | 3.60 | 557,098 |
| Mar 14 2024 | 3.68 | -0.36 | -8.91% | 4.03 | 4.06 | 3.66 | 1,099,828 |
| Mar 13 2024 | 4.04 | 0.01 | 0.25% | 4.10 | 4.1901 | 4.01 | 361,957 |
| Mar 12 2024 | 4.03 | -0.17 | -4.05% | 4.15 | 4.21 | 4.01 | 314,231 |
| Mar 11 2024 | 4.20 | -0.18 | -4.11% | 4.32 | 4.43 | 4.18 | 326,607 |
| Mar 08 2024 | 4.38 | -0.14 | -3.10% | 4.58 | 4.70 | 4.32 | 442,904 |
| Mar 07 2024 | 4.52 | 0.11 | 2.49% | 4.42 | 4.60 | 4.355 | 292,643 |
| Mar 06 2024 | 4.41 | 0.20 | 4.75% | 4.26 | 4.60 | 4.155 | 565,618 |
| Mar 05 2024 | 4.21 | -0.23 | -5.18% | 4.44 | 4.47 | 4.19 | 326,794 |
| Mar 04 2024 | 4.44 | -0.34 | -7.11% | 4.85 | 4.85 | 4.23 | 596,399 |
| Mar 01 2024 | 4.78 | 0.28 | 6.22% | 4.54 | 4.845 | 4.48 | 436,873 |
| Feb 29 2024 | 4.50 | -0.03 | -0.66% | 4.49 | 4.68 | 4.3999 | 324,774 |
| Feb 28 2024 | 4.53 | 0.03 | 0.67% | 4.41 | 4.57 | 4.36 | 429,304 |
| Feb 27 2024 | 4.50 | -0.05 | -1.10% | 4.69 | 4.7417 | 4.375 | 443,895 |
| Feb 26 2024 | 4.55 | 0.43 | 10.44% | 4.15 | 4.60 | 4.14 | 530,524 |
| Feb 23 2024 | 4.12 | -0.04 | -0.84% | 4.22 | 4.25 | 4.03 | 423,772 |
| Feb 22 2024 | 4.155 | -0.09 | -2.00% | 4.27 | 4.4201 | 4.15 | 453,970 |
| Feb 21 2024 | 4.24 | -0.42 | -9.01% | 4.60 | 4.61 | 4.17 | 754,002 |
| Feb 20 2024 | 4.66 | -0.23 | -4.61% | 4.81 | 4.91 | 4.595 | 624,069 |
| Feb 16 2024 | 4.885 | -0.01 | -0.10% | 4.95 | 5.135 | 4.83 | 896,326 |
| Feb 15 2024 | 4.89 | 0.31 | 6.77% | 4.60 | 5.02 | 4.42 | 1,488,823 |
| Feb 14 2024 | 4.58 | 0.95 | 26.17% | 3.74 | 4.58 | 3.71 | 1,590,121 |
| Feb 13 2024 | 3.63 | -0.29 | -7.28% | 3.71 | 3.77 | 3.545 | 655,443 |
| Feb 12 2024 | 3.915 | 0.10 | 2.49% | 3.82 | 3.955 | 3.7559 | 516,688 |
| Feb 09 2024 | 3.82 | 0.51 | 15.41% | 3.29 | 3.915 | 3.28 | 943,955 |
| Feb 08 2024 | 3.31 | 0.02 | 0.61% | 3.23 | 3.3703 | 3.18 | 212,152 |
| Feb 07 2024 | 3.29 | -0.06 | -1.79% | 3.32 | 3.40 | 3.29 | 217,665 |
| Feb 06 2024 | 3.35 | 0.07 | 2.13% | 3.22 | 3.36 | 3.08 | 353,515 |
| Feb 05 2024 | 3.28 | -0.11 | -3.24% | 3.35 | 3.4155 | 3.27 | 397,360 |
| Feb 02 2024 | 3.39 | -0.01 | -0.29% | 3.40 | 3.424 | 3.21 | 363,995 |
| Feb 01 2024 | 3.40 | 0.16 | 4.94% | 3.55 | 3.5701 | 3.26 | 1,431,455 |
| Jan 31 2024 | 3.24 | -0.04 | -1.22% | 3.26 | 3.481 | 3.19 | 483,939 |
| Jan 30 2024 | 3.28 | -0.07 | -2.09% | 3.32 | 3.35 | 3.14 | 630,381 |
| Jan 29 2024 | 3.35 | 0.06 | 1.82% | 3.33 | 3.41 | 3.205 | 489,243 |
