Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
OMVKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 11.78 | 0.27 | 2.35% | 11.55 | 11.78 | 11.55 | 3,370 |
| Apr 24 2024 | 11.51 | -0.27 | -2.25% | 11.64 | 11.7575 | 11.51 | 1,986 |
| Apr 23 2024 | 11.775 | 0.18 | 1.51% | 11.695 | 11.775 | 11.64 | 4,563 |
| Apr 22 2024 | 11.60 | 0.04 | 0.35% | 11.6375 | 11.67 | 11.50 | 4,698 |
| Apr 19 2024 | 11.56 | -0.09 | -0.77% | 11.59 | 11.7925 | 11.56 | 4,192 |
| Apr 18 2024 | 11.65 | -0.06 | -0.51% | 11.775 | 11.81 | 11.6072 | 3,030 |
| Apr 17 2024 | 11.71 | 0.04 | 0.34% | 11.83 | 11.83 | 11.71 | 3,883 |
| Apr 16 2024 | 11.67 | -0.08 | -0.68% | 11.745 | 11.7675 | 11.67 | 6,792 |
| Apr 15 2024 | 11.75 | -0.14 | -1.18% | 11.95 | 12.00 | 11.75 | 3,663 |
| Apr 12 2024 | 11.89 | 0.23 | 1.97% | 11.93 | 11.9475 | 11.89 | 2,455 |
| Apr 11 2024 | 11.66 | 0.01 | 0.09% | 11.86 | 11.86 | 11.66 | 5,615 |
| Apr 10 2024 | 11.65 | -0.23 | -1.97% | 11.685 | 11.794 | 11.65 | 3,761 |
| Apr 09 2024 | 11.884 | -0.39 | -3.15% | 12.025 | 12.0565 | 11.87 | 4,920 |
| Apr 08 2024 | 12.27 | 0.11 | 0.90% | 12.22 | 12.275 | 12.22 | 4,517 |
| Apr 05 2024 | 12.16 | 0.03 | 0.25% | 12.23 | 12.30 | 12.16 | 5,075 |
| Apr 04 2024 | 12.13 | 0.04 | 0.33% | 12.204 | 12.204 | 12.13 | 719 |
| Apr 03 2024 | 12.09 | 0.22 | 1.85% | 12.06 | 12.145 | 12.037 | 2,484 |
| Apr 02 2024 | 11.87 | 0.22 | 1.91% | 12.086 | 12.086 | 11.87 | 3,842 |
| Apr 01 2024 | 11.647 | -0.18 | -1.51% | 11.5149 | 11.78 | 11.5149 | 1,208 |
| Mar 28 2024 | 11.825 | 0.21 | 1.76% | 11.83 | 11.84 | 11.8142 | 5,032 |
| Mar 27 2024 | 11.62 | -0.07 | -0.60% | 11.725 | 11.725 | 11.58 | 3,044 |
| Mar 26 2024 | 11.69 | -0.04 | -0.34% | 11.76 | 11.865 | 11.69 | 2,706 |
| Mar 25 2024 | 11.73 | 0.12 | 1.03% | 11.80 | 11.80 | 11.67 | 4,413 |
| Mar 22 2024 | 11.61 | -0.12 | -1.02% | 11.65 | 11.71 | 11.60 | 3,330 |
| Mar 21 2024 | 11.73 | 0.01 | 0.09% | 11.63 | 11.73 | 11.50 | 2,062 |
| Mar 20 2024 | 11.72 | 0.16 | 1.38% | 11.575 | 11.72 | 11.5585 | 13,183 |
| Mar 19 2024 | 11.56 | 0.22 | 1.94% | 11.475 | 11.56 | 11.435 | 3,340 |
| Mar 18 2024 | 11.34 | 0.07 | 0.62% | 11.44 | 11.52 | 11.34 | 3,159 |
| Mar 15 2024 | 11.27 | -0.13 | -1.14% | 11.39 | 11.39 | 11.27 | 3,395 |
| Mar 14 2024 | 11.40 | 0.04 | 0.35% | 11.28 | 11.40 | 11.28 | 3,379 |
| Mar 13 2024 | 11.36 | 0.31 | 2.81% | 11.35 | 11.36 | 11.29 | 5,648 |
| Mar 12 2024 | 11.05 | 0.15 | 1.38% | 11.0075 | 11.09 | 11.00 | 16,142 |
| Mar 11 2024 | 10.90 | -0.19 | -1.71% | 10.89 | 11.04 | 10.86 | 2,973 |
| Mar 08 2024 | 11.09 | 0.13 | 1.16% | 11.035 | 11.09 | 10.8947 | 3,384 |
| Mar 07 2024 | 10.9625 | -0.05 | -0.43% | 10.84 | 11.01 | 10.8168 | 7,346 |
| Mar 06 2024 | 11.01 | 0.04 | 0.36% | 11.02 | 11.19 | 11.01 | 10,968 |
| Mar 05 2024 | 10.97 | -0.06 | -0.54% | 11.055 | 11.10 | 10.97 | 10,129 |
| Mar 04 2024 | 11.03 | 0.03 | 0.27% | 11.13 | 11.13 | 11.03 | 4,174 |
| Mar 01 2024 | 11.00 | -0.10 | -0.90% | 11.02 | 11.08 | 11.00 | 5,322 |
| Feb 29 2024 | 11.10 | 0.16 | 1.46% | 11.11 | 11.13 | 11.005 | 18,124 |
| Feb 28 2024 | 10.94 | -0.21 | -1.88% | 11.02 | 11.10 | 10.896 | 4,718 |
| Feb 27 2024 | 11.15 | 0.12 | 1.09% | 11.12 | 11.15 | 10.97 | 8,608 |
| Feb 26 2024 | 11.03 | 0.11 | 1.01% | 10.91 | 11.03 | 10.83 | 11,646 |
| Feb 23 2024 | 10.92 | -0.41 | -3.62% | 10.96 | 11.01 | 10.845 | 6,592 |
| Feb 22 2024 | 11.33 | 0.05 | 0.44% | 11.23 | 11.36 | 11.18 | 5,383 |
| Feb 21 2024 | 11.28 | 0.18 | 1.67% | 11.20 | 11.34 | 11.20 | 13,113 |
| Feb 20 2024 | 11.095 | 0.10 | 0.86% | 10.99 | 11.14 | 10.99 | 13,677 |
| Feb 16 2024 | 11.00 | 0.17 | 1.57% | 10.96 | 11.03 | 10.904 | 4,399 |
| Feb 15 2024 | 10.83 | 0.03 | 0.28% | 10.79 | 10.84 | 10.74 | 13,736 |
| Feb 14 2024 | 10.80 | -0.03 | -0.28% | 10.84 | 10.84 | 10.71 | 27,193 |
| Feb 13 2024 | 10.83 | 0.11 | 1.03% | 10.81 | 10.90 | 10.73 | 30,448 |
| Feb 12 2024 | 10.72 | 0.10 | 0.94% | 10.76 | 10.84 | 10.72 | 10,309 |
| Feb 09 2024 | 10.62 | -0.09 | -0.86% | 10.63 | 10.73 | 10.51 | 9,365 |
| Feb 08 2024 | 10.7125 | -0.01 | -0.07% | 10.695 | 10.81 | 10.68 | 14,806 |
| Feb 07 2024 | 10.72 | -0.14 | -1.29% | 10.69 | 10.74 | 10.51 | 12,717 |
| Feb 06 2024 | 10.86 | 0.16 | 1.50% | 10.79 | 10.86 | 10.65 | 15,299 |
| Feb 05 2024 | 10.70 | -0.23 | -2.10% | 10.71 | 10.77 | 10.645 | 24,048 |
| Feb 02 2024 | 10.9295 | -0.32 | -2.85% | 11.07 | 11.07 | 10.884 | 11,238 |
| Feb 01 2024 | 11.25 | 0.00 | 0.00% | 11.20 | 11.33 | 11.20 | 21,251 |
| Jan 31 2024 | 11.25 | 0.32 | 2.93% | 10.97 | 11.25 | 10.97 | 8,325 |
| Jan 30 2024 | 10.93 | 0.09 | 0.83% | 10.86 | 10.97 | 10.80 | 9,623 |
| Jan 29 2024 | 10.84 | 0.19 | 1.78% | 10.91 | 11.00 | 10.82 | 12,827 |
