Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 96.71 | 0.73 | 0.76% | 95.54 | 97.245 | 95.08 | 2,076,718 |
| Apr 24 2024 | 95.98 | 1.76 | 1.87% | 93.71 | 96.09 | 93.41 | 2,167,099 |
| Apr 23 2024 | 94.22 | 0.45 | 0.48% | 93.72 | 95.105 | 93.16 | 1,436,787 |
| Apr 22 2024 | 93.77 | 1.15 | 1.24% | 93.30 | 94.61 | 92.22 | 1,893,608 |
| Apr 19 2024 | 92.62 | 1.12 | 1.22% | 91.88 | 92.83 | 91.02 | 2,378,065 |
| Apr 18 2024 | 91.50 | -0.95 | -1.03% | 93.07 | 93.51 | 91.45 | 1,601,483 |
| Apr 17 2024 | 92.45 | 1.49 | 1.64% | 92.93 | 94.10 | 91.16 | 3,503,241 |
| Apr 16 2024 | 90.96 | 0.41 | 0.45% | 90.41 | 91.30 | 89.75 | 2,793,746 |
| Apr 15 2024 | 90.55 | -0.04 | -0.04% | 90.99 | 92.56 | 90.00 | 1,647,072 |
| Apr 12 2024 | 90.59 | -1.99 | -2.15% | 92.04 | 92.57 | 90.31 | 1,508,630 |
| Apr 11 2024 | 92.58 | 0.82 | 0.89% | 92.02 | 92.86 | 91.64 | 1,108,837 |
| Apr 10 2024 | 91.76 | -2.18 | -2.32% | 92.65 | 92.97 | 91.29 | 1,135,961 |
| Apr 09 2024 | 93.94 | 0.86 | 0.92% | 93.00 | 94.20 | 92.78 | 1,081,440 |
| Apr 08 2024 | 93.08 | 0.46 | 0.50% | 93.23 | 93.53 | 92.87 | 1,178,042 |
| Apr 05 2024 | 92.62 | -0.52 | -0.56% | 93.40 | 93.43 | 91.78 | 926,913 |
| Apr 04 2024 | 93.14 | -1.67 | -1.76% | 95.62 | 95.62 | 93.08 | 1,276,201 |
| Apr 03 2024 | 94.81 | -0.50 | -0.52% | 95.17 | 95.81 | 94.49 | 1,143,909 |
| Apr 02 2024 | 95.31 | -1.27 | -1.31% | 95.83 | 95.861 | 94.68 | 1,077,321 |
| Apr 01 2024 | 96.58 | -0.18 | -0.19% | 97.09 | 97.24 | 95.80 | 1,217,517 |
| Mar 28 2024 | 96.76 | 1.60 | 1.68% | 96.41 | 97.49 | 96.07 | 2,248,283 |
| Mar 27 2024 | 95.16 | 2.38 | 2.57% | 93.13 | 95.20 | 93.13 | 1,260,998 |
| Mar 26 2024 | 92.78 | -0.59 | -0.63% | 93.46 | 93.72 | 92.74 | 1,525,081 |
| Mar 25 2024 | 93.37 | -0.60 | -0.64% | 93.87 | 95.03 | 93.29 | 1,684,718 |
| Mar 22 2024 | 93.97 | -0.34 | -0.36% | 94.64 | 95.34 | 93.78 | 1,316,951 |
| Mar 21 2024 | 94.31 | 0.05 | 0.05% | 94.23 | 94.95 | 93.825 | 1,130,662 |
| Mar 20 2024 | 94.26 | 0.91 | 0.97% | 93.35 | 94.29 | 92.90 | 1,154,082 |
| Mar 19 2024 | 93.35 | 0.60 | 0.65% | 92.88 | 94.175 | 92.54 | 1,922,763 |
| Mar 18 2024 | 92.75 | 0.49 | 0.53% | 92.42 | 93.35 | 91.90 | 1,797,288 |
| Mar 15 2024 | 92.26 | -0.37 | -0.40% | 91.91 | 93.56 | 91.91 | 6,482,270 |
| Mar 14 2024 | 92.63 | -3.04 | -3.18% | 95.15 | 95.26 | 91.86 | 3,133,581 |
| Mar 13 2024 | 95.67 | 0.82 | 0.86% | 94.85 | 96.055 | 94.74 | 1,739,716 |
| Mar 12 2024 | 94.85 | 0.44 | 0.47% | 94.64 | 95.33 | 94.08 | 1,941,030 |
| Mar 11 2024 | 94.41 | 2.72 | 2.97% | 91.74 | 94.505 | 91.74 | 1,842,142 |
| Mar 08 2024 | 91.69 | -1.05 | -1.13% | 92.09 | 92.68 | 91.67 | 1,627,996 |
| Mar 07 2024 | 92.74 | 2.14 | 2.36% | 90.91 | 92.825 | 90.75 | 1,594,093 |
| Mar 06 2024 | 90.60 | 1.54 | 1.73% | 89.48 | 90.73 | 88.74 | 1,252,198 |
| Mar 05 2024 | 89.06 | -0.14 | -0.16% | 89.12 | 90.40 | 88.59 | 1,384,237 |
| Mar 04 2024 | 89.20 | 0.76 | 0.86% | 88.89 | 89.65 | 88.25 | 1,582,692 |
| Mar 01 2024 | 88.44 | 0.05 | 0.06% | 88.37 | 88.67 | 87.68 | 1,157,878 |
| Feb 29 2024 | 88.39 | 0.29 | 0.33% | 88.32 | 88.72 | 87.84 | 1,649,526 |
| Feb 28 2024 | 88.10 | -1.06 | -1.19% | 88.68 | 89.10 | 87.42 | 1,331,149 |
| Feb 27 2024 | 89.16 | 0.07 | 0.08% | 89.10 | 89.41 | 88.48 | 753,414 |
| Feb 26 2024 | 89.09 | 0.49 | 0.55% | 88.61 | 89.46 | 88.36 | 1,473,205 |
| Feb 23 2024 | 88.60 | 0.29 | 0.33% | 88.57 | 88.99 | 87.52 | 1,359,027 |
| Feb 22 2024 | 88.31 | -0.31 | -0.35% | 88.40 | 88.92 | 87.75 | 1,290,779 |
| Feb 21 2024 | 88.62 | 0.26 | 0.29% | 88.19 | 88.67 | 87.835 | 1,114,665 |
| Feb 20 2024 | 88.36 | 0.85 | 0.97% | 87.36 | 88.46 | 87.21 | 1,423,371 |
| Feb 16 2024 | 87.51 | 0.48 | 0.55% | 86.81 | 87.93 | 86.454 | 1,234,013 |
| Feb 15 2024 | 87.03 | 1.24 | 1.45% | 86.09 | 88.43 | 85.90 | 1,417,398 |
| Feb 14 2024 | 85.79 | 0.65 | 0.76% | 85.69 | 85.89 | 84.425 | 1,286,295 |
| Feb 13 2024 | 85.14 | -1.31 | -1.52% | 86.54 | 86.58 | 84.54 | 1,873,184 |
| Feb 12 2024 | 86.45 | 1.86 | 2.20% | 84.70 | 86.975 | 84.70 | 1,316,638 |
| Feb 09 2024 | 84.59 | -2.04 | -2.35% | 86.66 | 87.11 | 84.45 | 1,639,138 |
| Feb 08 2024 | 86.63 | 0.31 | 0.36% | 86.56 | 86.72 | 84.60 | 2,633,687 |
| Feb 07 2024 | 86.32 | -2.68 | -3.01% | 89.90 | 90.86 | 86.07 | 4,385,646 |
| Feb 06 2024 | 89.00 | 0.20 | 0.23% | 88.60 | 89.46 | 88.44 | 1,805,859 |
| Feb 05 2024 | 88.80 | -1.16 | -1.29% | 89.11 | 89.33 | 88.13 | 1,657,765 |
| Feb 02 2024 | 89.96 | 0.15 | 0.17% | 89.59 | 90.58 | 89.18 | 1,818,794 |
| Feb 01 2024 | 89.81 | -0.57 | -0.63% | 90.53 | 90.77 | 89.03 | 1,675,272 |
| Jan 31 2024 | 90.38 | -1.00 | -1.09% | 91.22 | 91.74 | 90.38 | 1,973,958 |
| Jan 30 2024 | 91.38 | 0.04 | 0.04% | 91.17 | 91.71 | 90.64 | 1,009,233 |
| Jan 29 2024 | 91.34 | 0.45 | 0.50% | 90.99 | 91.445 | 90.20 | 1,007,896 |
