OMHI

OM (QX) Historical Data

OMHI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.5499 0.00 0.0% 0.5499 0.5499 0.5499 0
Jun 24 2022 0.5499 0.00 0.0% 0.5499 0.5499 0.5499 0
Jun 23 2022 0.5499 -0.0001 -0.02% 0.5499 0.5499 0.5499 250
Jun 22 2022 0.55 0.00 +0.00% 0.55 0.55 0.55 0
Jun 22 2022 0.55 0.00 0.0% 0.55 0.55 0.55 0
Jun 21 2022 0.55 -0.05 -8.33% 0.55 0.55 0.54 1,651
Jun 20 2022 0.60 0.00 +0.00% 0.60 0.60 0.60 0
Jun 17 2022 0.60 0.00 0.0% 0.60 0.60 0.60 0
Jun 16 2022 0.60 0.00 0.0% 0.60 0.60 0.60 0
Jun 15 2022 0.60 -0.0048 -0.79% 0.54 0.60 0.54 9,000
Jun 14 2022 0.6048 0.00 0.0% 0.6048 0.6048 0.6048 0
Jun 13 2022 0.6048 0.2648 77.88% 0.3201 0.65 0.3201 35,606
Jun 10 2022 0.34 0.00 +0.00% 0.274 0.42 0.274 0
Jun 10 2022 0.34 0.02 6.25% 0.274 0.42 0.274 12,670
Jun 09 2022 0.32 0.00 0.0% 0.32 0.32 0.32 0
Jun 08 2022 0.32 0.09 39.13% 0.32 0.32 0.32 1,509
Jun 07 2022 0.23 0.00 +0.00% 0.23 0.23 0.23 0
Jun 07 2022 0.23 0.00 0.0% 0.23 0.23 0.23 0
Jun 06 2022 0.23 -0.08 -25.81% 0.29 0.29 0.23 4,804
Jun 03 2022 0.31 0.00 0.0% 0.31 0.31 0.31 102
Jun 02 2022 0.31 0.00 +0.00% 0.2599 0.31 0.2599 0
Jun 02 2022 0.31 0.00 0.0% 0.2599 0.31 0.2599 1,500
Jun 01 2022 0.31 0.00 +0.00% 0.35 0.414 0.31 0
Jun 01 2022 0.31 -0.0369 -10.64% 0.35 0.414 0.31 9,876
May 31 2022 0.3469 -0.0031 -0.89% 0.3469 0.3469 0.3469 21,903
May 30 2022 0.35 0.00 0.0% 0.35 0.35 0.35 0
May 27 2022 0.35 0.1011 40.62% 0.2599 0.3799 0.2599 13,283
May 26 2022 0.2489 0.00 +0.00% 0.2489 0.2489 0.2489 0
May 26 2022 0.2489 -0.00411 -1.62% 0.2489 0.2489 0.2489 750
May 25 2022 0.25301 -0.00699 -2.69% 0.1701 0.25301 0.1701 951
May 24 2022 0.26 0.00 +0.00% 0.26 0.26 0.26 0
May 24 2022 0.26 0.00 0.0% 0.26 0.26 0.26 0
May 23 2022 0.26 -0.0097 -3.6% 0.25 0.26 0.17 13,336
May 20 2022 0.2697 0.00 0.0% 0.1701 0.2697 0.1701 237
May 19 2022 0.2697 0.0001 0.04% 0.2696 0.2697 0.2696 5,702
May 18 2022 0.2696 0.0995 58.5% 0.1701 0.2696 0.1701 501
May 17 2022 0.1701 0.00 +0.00% 0.17 0.23 0.17 0
May 17 2022 0.1701 -0.0599 -26.04% 0.17 0.23 0.17 6,610
May 16 2022 0.23 0.00 0.0% 0.23 0.23 0.23 0
May 13 2022 0.23 0.00 0.0% 0.23 0.23 0.23 0
May 12 2022 0.23 0.00 +0.00% 0.22 0.23 0.17705 0
May 12 2022 0.23 -0.024 -9.45% 0.22 0.23 0.17705 16,173
May 11 2022 0.254 -0.0859 -25.27% 0.2105 0.288 0.2105 551
May 10 2022 0.3399 0.1194 54.15% 0.3399 0.3399 0.3399 335
May 09 2022 0.2205 -0.0285 -11.45% 0.2105 0.2205 0.2105 703
May 06 2022 0.249 0.00 +0.00% 0.249 0.249 0.249 0
May 06 2022 0.249 0.00 0.0% 0.249 0.249 0.249 161
May 05 2022 0.249 0.00 +0.00% 0.204 0.249 0.204 0
May 05 2022 0.249 0.049 24.5% 0.204 0.249 0.204 1,201
May 04 2022 0.20 -0.075 -27.27% 0.20 0.20 0.20 110
May 03 2022 0.275 0.055 25.0% 0.26 0.275 0.21 40,602
May 02 2022 0.22 0.00 +0.00% 0.2738 0.2738 0.20 0
May 02 2022 0.22 -0.0798 -26.62% 0.2738 0.2738 0.20 46,769
Apr 29 2022 0.2998 0.00 0.0% 0.2998 0.2998 0.2998 0
Apr 28 2022 0.2998 0.00 0.0% 0.2998 0.2998 0.2998 0
Apr 27 2022 0.2998 -0.0002 -0.07% 0.2021 0.2998 0.1602 70,971
Apr 26 2022 0.30 -0.05 -14.29% 0.30 0.30 0.30 17,507
Apr 25 2022 0.35 0.00 +0.00% 0.35 0.35 0.35 0
Apr 25 2022 0.35 0.00 0.0% 0.35 0.35 0.35 0
Apr 22 2022 0.35 0.00 0.0% 0.35 0.35 0.35 0
Apr 21 2022 0.35 -0.025 -6.67% 0.3498 0.35 0.3498 31,006
Apr 20 2022 0.375 0.00 0.0% 0.375 0.375 0.375 0
Apr 19 2022 0.375 0.00 0.0% 0.375 0.375 0.375 0
Apr 18 2022 0.375 0.00 0.0% 0.375 0.375 0.375 0
Apr 15 2022 0.375 0.00 0.0% 0.375 0.375 0.375 0
Apr 14 2022 0.375 0.125 50.0% 0.375 0.3799 0.375 2,101
Apr 13 2022 0.25 0.00 +0.00% 0.25 0.25 0.25 0
Apr 13 2022 0.25 0.00 0.0% 0.25 0.25 0.25 0
Apr 12 2022 0.25 0.00 0.0% 0.25 0.25 0.25 0
Apr 11 2022 0.25 0.00 0.0% 0.25 0.25 0.25 0
Apr 08 2022 0.25 0.00 0.0% 0.25 0.25 0.25 0
Apr 07 2022 0.25 0.00 0.0% 0.25 0.25 0.25 0
Apr 06 2022 0.25 0.00 0.0% 0.25 0.25 0.25 0
Apr 05 2022 0.25 0.03 13.64% 0.25 0.25 0.25 106
Apr 04 2022 0.22 -0.1699 -43.58% 0.22 0.22 0.22 505
Apr 01 2022 0.3899 0.00 0.0% 0.3899 0.3899 0.3899 1,505
Mar 31 2022 0.3899 0.00 +0.00% 0.3799 0.3899 0.3799 0
Mar 31 2022 0.3899 -0.0001 -0.03% 0.3799 0.3899 0.3799 561
Mar 30 2022 0.39 0.00 +0.00% 0.40 0.40 0.39 0
Mar 30 2022 0.39 0.03 8.33% 0.40 0.40 0.39 2,537


Your Recent History
USOTC
OMHI
OM (QX)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.