Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OEMA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.655 | -0.06 | -1.05% | 5.625 | 5.655 | 5.625 | 1,075 |
| May 30 2024 | 5.715 | 0.04 | 0.62% | 5.63 | 5.715 | 5.63 | 6,572 |
| May 29 2024 | 5.68 | -0.20 | -3.40% | 5.70 | 5.71 | 5.65 | 1,265 |
| May 28 2024 | 5.88 | 0.17 | 2.89% | 5.68 | 5.88 | 5.68 | 321 |
| May 27 2024 | 5.715 | 0.12 | 2.14% | 5.56 | 5.715 | 5.56 | 375 |
| May 24 2024 | 5.595 | 0.01 | 0.18% | 5.57 | 5.595 | 5.56 | 812 |
| May 23 2024 | 5.585 | 0.04 | 0.63% | 5.53 | 5.64 | 5.53 | 922 |
| May 22 2024 | 5.55 | -0.03 | -0.45% | 5.525 | 5.555 | 5.525 | 203 |
| May 21 2024 | 5.575 | -0.05 | -0.89% | 5.645 | 5.65 | 5.545 | 7,046 |
| May 20 2024 | 5.625 | -0.01 | -0.18% | 5.615 | 5.63 | 5.605 | 547 |
| May 17 2024 | 5.635 | 0.08 | 1.44% | 5.635 | 5.635 | 5.635 | 39 |
| May 16 2024 | 5.555 | -0.03 | -0.54% | 5.62 | 5.62 | 5.52 | 923 |
| May 15 2024 | 5.585 | -0.08 | -1.33% | 5.70 | 5.70 | 5.555 | 1,077 |
| May 14 2024 | 5.66 | 0.11 | 1.98% | 5.58 | 5.70 | 5.58 | 3,293 |
| May 13 2024 | 5.55 | 0.02 | 0.36% | 5.575 | 5.575 | 5.485 | 1,301 |
| May 10 2024 | 5.53 | 0.03 | 0.55% | 5.58 | 5.61 | 5.53 | 113 |
| May 09 2024 | 5.50 | -0.01 | -0.18% | 5.51 | 5.51 | 5.50 | 1,601 |
| May 08 2024 | 5.51 | -0.09 | -1.61% | 5.555 | 5.555 | 5.51 | 334 |
| May 07 2024 | 5.60 | 0.00 | 0.09% | 5.605 | 5.605 | 5.585 | 153 |
| May 06 2024 | 5.595 | -0.09 | -1.58% | 5.605 | 5.645 | 5.595 | 17,312 |
| May 03 2024 | 5.685 | 0.03 | 0.53% | 5.645 | 5.685 | 5.625 | 661 |
| May 02 2024 | 5.655 | 0.07 | 1.25% | 5.58 | 5.735 | 5.58 | 2,690 |
| Apr 30 2024 | 5.585 | -0.16 | -2.70% | 5.79 | 5.995 | 5.585 | 6,067 |
| Apr 29 2024 | 5.74 | -0.04 | -0.61% | 5.825 | 5.905 | 5.74 | 3,015 |
| Apr 26 2024 | 5.775 | 0.22 | 3.87% | 5.64 | 5.81 | 5.64 | 4,719 |
| Apr 25 2024 | 5.56 | -0.17 | -2.97% | 5.735 | 5.735 | 5.535 | 4,078 |
| Apr 24 2024 | 5.73 | 0.18 | 3.24% | 5.595 | 5.73 | 5.595 | 4,189 |
| Apr 23 2024 | 5.55 | 0.09 | 1.74% | 5.52 | 5.55 | 5.48 | 892 |
| Apr 22 2024 | 5.455 | -0.25 | -4.30% | 5.71 | 5.71 | 5.455 | 6,605 |
| Apr 19 2024 | 5.70 | -0.30 | -4.92% | 5.92 | 5.92 | 5.70 | 3,243 |
| Apr 18 2024 | 5.995 | -0.22 | -3.54% | 6.205 | 6.235 | 5.985 | 4,887 |
| Apr 17 2024 | 6.215 | -1.08 | -14.75% | 6.665 | 6.665 | 6.04 | 7,065 |
| Apr 16 2024 | 7.29 | -0.09 | -1.15% | 7.175 | 7.29 | 7.175 | 39 |
| Apr 15 2024 | 7.375 | -0.04 | -0.47% | 7.385 | 7.455 | 7.37 | 2,895 |
| Apr 12 2024 | 7.41 | -0.14 | -1.79% | 7.575 | 7.64 | 7.41 | 1,902 |
| Apr 11 2024 | 7.545 | 0.06 | 0.87% | 7.525 | 7.545 | 7.52 | 1,518 |
| Apr 10 2024 | 7.48 | -0.05 | -0.60% | 7.47 | 7.48 | 7.47 | 2 |
| Apr 09 2024 | 7.525 | 0.09 | 1.14% | 7.41 | 7.58 | 7.41 | 2,890 |
| Apr 08 2024 | 7.44 | 0.11 | 1.50% | 7.37 | 7.44 | 7.37 | 818 |
| Apr 05 2024 | 7.33 | -0.14 | -1.87% | 7.445 | 7.46 | 7.32 | 256 |
| Apr 04 2024 | 7.47 | 0.02 | 0.27% | 7.50 | 7.50 | 7.46 | 565 |
| Apr 03 2024 | 7.45 | 0.09 | 1.15% | 7.37 | 7.45 | 7.345 | 410 |
| Apr 02 2024 | 7.365 | -0.05 | -0.67% | 7.385 | 7.50 | 7.32 | 3,535 |
| Mar 28 2024 | 7.415 | 0.01 | 0.20% | 7.33 | 7.43 | 7.33 | 151 |
| Mar 27 2024 | 7.40 | 0.08 | 1.09% | 7.345 | 7.40 | 7.22 | 1,743 |
| Mar 26 2024 | 7.32 | -0.03 | -0.41% | 7.40 | 7.405 | 7.32 | 228 |
| Mar 25 2024 | 7.35 | -0.01 | -0.07% | 7.285 | 7.36 | 7.275 | 707 |
| Mar 22 2024 | 7.355 | 0.06 | 0.82% | 7.255 | 7.38 | 7.255 | 1,303 |
| Mar 21 2024 | 7.295 | 0.16 | 2.17% | 7.33 | 7.33 | 7.275 | 1,770 |
| Mar 20 2024 | 7.14 | -0.05 | -0.63% | 7.235 | 7.255 | 7.14 | 630 |
| Mar 19 2024 | 7.185 | 0.10 | 1.41% | 7.24 | 7.25 | 7.16 | 306 |
| Mar 18 2024 | 7.085 | 0.00 | 0.07% | 7.07 | 7.14 | 7.07 | 1,159 |
| Mar 15 2024 | 7.08 | -0.10 | -1.39% | 7.18 | 7.18 | 7.025 | 2,875 |
| Mar 14 2024 | 7.18 | -0.13 | -1.71% | 7.275 | 7.30 | 7.18 | 4,379 |
| Mar 13 2024 | 7.305 | -0.09 | -1.15% | 7.285 | 7.305 | 7.285 | 28 |
| Mar 12 2024 | 7.39 | 0.15 | 2.00% | 7.315 | 7.40 | 7.315 | 875 |
| Mar 11 2024 | 7.245 | 0.11 | 1.47% | 7.10 | 7.245 | 7.045 | 159 |
| Mar 08 2024 | 7.14 | -0.04 | -0.49% | 7.14 | 7.14 | 7.14 | 100 |
| Mar 07 2024 | 7.175 | 0.05 | 0.77% | 7.125 | 7.175 | 7.12 | 330 |
| Mar 06 2024 | 7.12 | 0.00 | 0.07% | 7.105 | 7.155 | 7.095 | 744 |
| Mar 05 2024 | 7.115 | -0.17 | -2.33% | 7.25 | 7.25 | 7.115 | 2,485 |
