Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 24.79 | 0.73 | 3.03% | 24.03 | 24.82 | 24.03 | 319,862 |
| Apr 18 2024 | 24.06 | 0.09 | 0.38% | 24.01 | 24.415 | 23.82 | 521,350 |
| Apr 17 2024 | 23.97 | -0.88 | -3.54% | 25.02 | 25.02 | 23.885 | 600,852 |
| Apr 16 2024 | 24.85 | -0.14 | -0.56% | 24.89 | 25.02 | 24.46 | 300,750 |
| Apr 15 2024 | 24.99 | -0.59 | -2.31% | 25.70 | 25.85 | 24.95 | 387,944 |
| Apr 12 2024 | 25.58 | -0.36 | -1.39% | 25.65 | 26.05 | 25.53 | 286,583 |
| Apr 11 2024 | 25.94 | 0.22 | 0.86% | 25.86 | 26.37 | 25.52 | 403,174 |
| Apr 10 2024 | 25.72 | -0.66 | -2.50% | 25.66 | 26.05 | 25.39 | 602,335 |
| Apr 09 2024 | 26.38 | -0.84 | -3.09% | 27.12 | 27.2402 | 26.37 | 613,418 |
| Apr 08 2024 | 27.22 | 0.34 | 1.26% | 27.17 | 27.42 | 26.91 | 311,519 |
| Apr 05 2024 | 26.88 | 0.19 | 0.71% | 26.67 | 27.02 | 26.52 | 349,890 |
| Apr 04 2024 | 26.69 | -1.10 | -3.96% | 28.04 | 28.35 | 26.435 | 481,715 |
| Apr 03 2024 | 27.79 | 0.89 | 3.31% | 26.83 | 27.84 | 26.77 | 428,490 |
| Apr 02 2024 | 26.90 | -0.61 | -2.22% | 27.01 | 27.21 | 26.71 | 495,128 |
| Apr 01 2024 | 27.51 | -0.20 | -0.72% | 27.74 | 27.74 | 27.15 | 399,797 |
| Mar 28 2024 | 27.71 | -0.24 | -0.86% | 27.85 | 28.10 | 27.59 | 525,903 |
| Mar 27 2024 | 27.95 | 1.37 | 5.15% | 26.89 | 27.99 | 26.71 | 917,317 |
| Mar 26 2024 | 26.58 | 1.10 | 4.32% | 25.62 | 26.77 | 25.43 | 758,081 |
| Mar 25 2024 | 25.48 | -0.38 | -1.47% | 25.90 | 26.10 | 25.45 | 291,234 |
| Mar 22 2024 | 25.86 | -0.24 | -0.92% | 26.26 | 26.26 | 25.64 | 362,806 |
| Mar 21 2024 | 26.10 | 0.22 | 0.85% | 26.00 | 26.25 | 25.83 | 451,893 |
| Mar 20 2024 | 25.88 | 0.61 | 2.41% | 25.18 | 26.11 | 25.155 | 395,041 |
| Mar 19 2024 | 25.27 | 0.16 | 0.64% | 24.98 | 25.30 | 24.77 | 477,572 |
| Mar 18 2024 | 25.11 | -0.36 | -1.41% | 25.35 | 25.66 | 25.03 | 700,003 |
| Mar 15 2024 | 25.47 | 0.48 | 1.92% | 24.93 | 25.93 | 24.93 | 2,579,999 |
| Mar 14 2024 | 24.99 | -0.08 | -0.32% | 24.98 | 25.315 | 24.78 | 435,827 |
| Mar 13 2024 | 25.07 | -0.04 | -0.16% | 24.95 | 25.71 | 24.92 | 438,212 |
| Mar 12 2024 | 25.11 | -0.22 | -0.87% | 25.38 | 25.655 | 25.09 | 444,945 |
| Mar 11 2024 | 25.33 | -0.31 | -1.21% | 25.47 | 25.71 | 24.98 | 574,560 |
| Mar 08 2024 | 25.64 | 0.10 | 0.39% | 25.77 | 26.54 | 25.56 | 640,746 |
| Mar 07 2024 | 25.54 | 0.82 | 3.32% | 24.97 | 25.625 | 24.97 | 438,894 |
| Mar 06 2024 | 24.72 | 0.10 | 0.41% | 24.98 | 25.05 | 24.63 | 418,780 |
| Mar 05 2024 | 24.62 | -0.36 | -1.44% | 24.82 | 24.945 | 24.38 | 503,112 |
| Mar 04 2024 | 24.98 | 0.34 | 1.38% | 24.60 | 25.025 | 24.46 | 499,818 |
| Mar 01 2024 | 24.64 | 0.31 | 1.27% | 24.42 | 24.88 | 24.07 | 575,270 |
| Feb 29 2024 | 24.33 | -0.71 | -2.84% | 25.35 | 25.385 | 23.94 | 758,162 |
| Feb 28 2024 | 25.04 | 0.27 | 1.09% | 24.37 | 25.1613 | 24.145 | 842,974 |
| Feb 27 2024 | 24.77 | 1.09 | 4.60% | 24.00 | 25.055 | 23.89 | 762,740 |
| Feb 26 2024 | 23.68 | -0.20 | -0.84% | 23.87 | 24.11 | 23.50 | 644,984 |
| Feb 23 2024 | 23.88 | 0.68 | 2.93% | 23.17 | 24.00 | 23.085 | 867,921 |
| Feb 22 2024 | 23.20 | 1.41 | 6.47% | 21.89 | 23.25 | 21.695 | 763,954 |
| Feb 21 2024 | 21.79 | 0.25 | 1.16% | 21.58 | 21.81 | 20.8001 | 744,163 |
| Feb 20 2024 | 21.54 | 0.33 | 1.56% | 22.50 | 23.25 | 21.24 | 1,405,413 |
| Feb 16 2024 | 21.21 | -0.28 | -1.30% | 21.00 | 21.99 | 20.765 | 2,397,960 |
| Feb 15 2024 | 21.49 | -0.01 | -0.05% | 21.79 | 22.00 | 21.25 | 859,688 |
| Feb 14 2024 | 21.50 | 0.41 | 1.94% | 21.53 | 21.81 | 21.15 | 577,331 |
| Feb 13 2024 | 21.09 | -0.50 | -2.32% | 20.76 | 21.31 | 20.52 | 832,070 |
| Feb 12 2024 | 21.59 | 0.45 | 2.13% | 21.13 | 21.72 | 20.885 | 597,615 |
| Feb 09 2024 | 21.14 | 0.82 | 4.04% | 20.34 | 21.45 | 20.06 | 633,707 |
| Feb 08 2024 | 20.32 | 0.46 | 2.32% | 19.77 | 20.41 | 19.215 | 440,323 |
| Feb 07 2024 | 19.86 | -0.10 | -0.50% | 19.91 | 20.09 | 19.65 | 452,261 |
| Feb 06 2024 | 19.96 | 0.56 | 2.89% | 19.36 | 20.0388 | 19.36 | 421,628 |
| Feb 05 2024 | 19.40 | -0.27 | -1.37% | 19.42 | 19.67 | 18.98 | 378,615 |
| Feb 02 2024 | 19.67 | -0.49 | -2.43% | 19.88 | 19.97 | 19.53 | 417,356 |
| Feb 01 2024 | 20.16 | 0.45 | 2.28% | 19.78 | 20.16 | 19.46 | 448,352 |
| Jan 31 2024 | 19.71 | 0.18 | 0.92% | 19.65 | 20.51 | 19.53 | 635,933 |
| Jan 30 2024 | 19.53 | -0.73 | -3.60% | 20.16 | 20.355 | 19.52 | 504,259 |
| Jan 29 2024 | 20.26 | 0.26 | 1.30% | 19.97 | 20.26 | 19.58 | 690,429 |
| Jan 26 2024 | 20.00 | -0.14 | -0.70% | 20.35 | 20.4684 | 19.79 | 504,865 |
| Jan 25 2024 | 20.14 | 0.51 | 2.60% | 19.87 | 20.31 | 19.55 | 627,055 |
| Jan 24 2024 | 19.63 | 0.02 | 0.10% | 19.96 | 19.96 | 19.41 | 621,349 |
| Jan 23 2024 | 19.61 | -0.10 | -0.51% | 20.10 | 20.17 | 19.36 | 558,676 |
| Jan 22 2024 | 19.71 | 1.03 | 5.51% | 18.95 | 19.78 | 18.78 | 775,615 |
