Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
OMVKY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 10.44 | 0.34 | 3.37% | 10.31 | 10.5131 | 10.26 | 27,994 |
| Sep 23 2024 | 10.10 | -0.29 | -2.79% | 10.23 | 10.39 | 10.10 | 11,790 |
| Sep 20 2024 | 10.39 | 0.01 | 0.10% | 10.41 | 10.41 | 10.23 | 9,250 |
| Sep 19 2024 | 10.38 | 0.30 | 2.98% | 10.397 | 10.397 | 10.285 | 22,146 |
| Sep 18 2024 | 10.08 | 0.04 | 0.40% | 10.12 | 10.22 | 10.074 | 59,948 |
| Sep 17 2024 | 10.04 | 0.03 | 0.30% | 10.03 | 10.174 | 10.03 | 20,544 |
| Sep 16 2024 | 10.01 | -0.04 | -0.40% | 10.11 | 10.19 | 10.01 | 20,651 |
| Sep 13 2024 | 10.05 | -0.10 | -0.99% | 10.20 | 10.20 | 10.00 | 13,146 |
| Sep 12 2024 | 10.15 | 0.12 | 1.20% | 10.045 | 10.15 | 10.0225 | 30,489 |
| Sep 11 2024 | 10.03 | -0.03 | -0.30% | 10.0925 | 10.151 | 10.00 | 29,945 |
| Sep 10 2024 | 10.06 | -0.38 | -3.64% | 10.11 | 10.25 | 10.04 | 22,095 |
| Sep 09 2024 | 10.44 | 0.03 | 0.29% | 10.43 | 10.454 | 10.35 | 25,409 |
| Sep 06 2024 | 10.41 | -0.44 | -4.06% | 10.55 | 10.56 | 10.41 | 10,209 |
| Sep 05 2024 | 10.85 | -0.01 | -0.09% | 10.7965 | 10.85 | 10.7375 | 8,130 |
| Sep 04 2024 | 10.86 | 0.26 | 2.45% | 10.74 | 10.86 | 10.62 | 9,166 |
| Sep 03 2024 | 10.60 | -0.37 | -3.37% | 10.63 | 10.744 | 10.60 | 3,144 |
| Aug 30 2024 | 10.97 | 0.11 | 1.01% | 10.8501 | 10.97 | 10.75 | 31,300 |
| Aug 29 2024 | 10.86 | -0.12 | -1.09% | 10.86 | 10.96 | 10.8235 | 6,118 |
| Aug 28 2024 | 10.98 | -0.09 | -0.80% | 10.92 | 10.98 | 10.85 | 4,362 |
| Aug 27 2024 | 11.068 | 0.10 | 0.89% | 10.93 | 11.068 | 10.92 | 3,561 |
| Aug 26 2024 | 10.97 | 0.15 | 1.39% | 11.0555 | 11.0655 | 10.97 | 4,213 |
| Aug 23 2024 | 10.82 | 0.10 | 0.95% | 10.91 | 10.93 | 10.74 | 9,612 |
| Aug 22 2024 | 10.718 | -0.16 | -1.49% | 10.68 | 10.73 | 10.645 | 7,403 |
| Aug 21 2024 | 10.88 | 0.01 | 0.09% | 10.7825 | 10.88 | 10.775 | 5,315 |
| Aug 20 2024 | 10.87 | 0.08 | 0.74% | 10.79 | 10.87 | 10.7075 | 2,831 |
| Aug 19 2024 | 10.79 | 0.04 | 0.37% | 10.82 | 10.94 | 10.79 | 8,340 |
| Aug 16 2024 | 10.75 | 0.09 | 0.84% | 10.72 | 10.83 | 10.72 | 5,174 |
| Aug 15 2024 | 10.66 | 0.09 | 0.85% | 10.75 | 10.75 | 10.66 | 9,457 |
| Aug 14 2024 | 10.57 | -0.03 | -0.28% | 10.685 | 10.685 | 10.57 | 3,530 |
| Aug 13 2024 | 10.60 | -0.11 | -1.03% | 10.45 | 10.60 | 10.44 | 19,963 |
| Aug 12 2024 | 10.71 | 0.30 | 2.88% | 10.60 | 10.71 | 10.54 | 12,372 |
| Aug 09 2024 | 10.41 | -0.01 | -0.10% | 10.33 | 10.45 | 10.30 | 18,218 |
| Aug 08 2024 | 10.42 | 0.14 | 1.36% | 10.25 | 10.42 | 10.25 | 23,919 |
| Aug 07 2024 | 10.28 | 0.03 | 0.32% | 10.39 | 10.46 | 10.2444 | 28,344 |
| Aug 06 2024 | 10.2475 | 0.14 | 1.36% | 10.13 | 10.26 | 10.07 | 58,830 |
| Aug 05 2024 | 10.11 | -0.09 | -0.88% | 10.1172 | 10.125 | 10.00 | 23,736 |
| Aug 02 2024 | 10.20 | -0.07 | -0.68% | 10.352 | 10.3975 | 10.20 | 13,278 |
| Aug 01 2024 | 10.27 | -0.14 | -1.34% | 10.3156 | 10.39 | 10.25 | 11,746 |
| Jul 31 2024 | 10.41 | 0.13 | 1.26% | 10.45 | 10.55 | 10.40 | 14,663 |
| Jul 30 2024 | 10.28 | -0.15 | -1.44% | 10.37 | 10.3825 | 10.25 | 18,218 |
| Jul 29 2024 | 10.43 | -0.20 | -1.88% | 10.42 | 10.436 | 10.37 | 18,640 |
| Jul 26 2024 | 10.63 | 0.20 | 1.92% | 10.515 | 10.64 | 10.50 | 4,010 |
| Jul 25 2024 | 10.43 | 0.00 | 0.00% | 10.46 | 10.56 | 10.43 | 16,701 |
| Jul 24 2024 | 10.43 | -0.19 | -1.79% | 10.55 | 10.6148 | 10.43 | 6,074 |
| Jul 23 2024 | 10.62 | -0.04 | -0.38% | 10.60 | 10.62 | 10.42 | 9,500 |
| Jul 22 2024 | 10.66 | 0.06 | 0.56% | 10.64 | 10.7425 | 10.64 | 8,170 |
| Jul 19 2024 | 10.601 | -0.03 | -0.27% | 10.70 | 10.715 | 10.601 | 4,935 |
| Jul 18 2024 | 10.63 | -0.03 | -0.28% | 10.715 | 10.746 | 10.63 | 6,068 |
| Jul 17 2024 | 10.66 | 0.03 | 0.28% | 10.7575 | 10.78 | 10.66 | 3,973 |
| Jul 16 2024 | 10.63 | -0.05 | -0.47% | 10.60 | 10.74 | 10.58 | 7,665 |
| Jul 15 2024 | 10.68 | -0.06 | -0.60% | 10.76 | 10.89 | 10.68 | 4,348 |
| Jul 12 2024 | 10.7447 | 0.13 | 1.27% | 10.73 | 10.82 | 10.72 | 7,368 |
| Jul 11 2024 | 10.61 | -0.08 | -0.75% | 10.60 | 10.72 | 10.60 | 11,125 |
| Jul 10 2024 | 10.69 | -0.02 | -0.19% | 10.71 | 10.7745 | 10.69 | 7,001 |
| Jul 09 2024 | 10.71 | -0.22 | -2.01% | 10.8465 | 10.8465 | 10.71 | 2,031 |
| Jul 08 2024 | 10.93 | -0.19 | -1.71% | 11.15 | 11.15 | 10.91 | 3,059 |
| Jul 05 2024 | 11.12 | 0.12 | 1.09% | 11.295 | 11.3285 | 11.12 | 3,758 |
| Jul 03 2024 | 11.00 | 0.00 | 0.00% | 11.09 | 11.20 | 11.00 | 2,705 |
| Jul 02 2024 | 11.00 | 0.04 | 0.36% | 11.128 | 11.128 | 10.93 | 5,581 |
| Jul 01 2024 | 10.96 | 0.13 | 1.20% | 10.94 | 11.23 | 10.88 | 6,845 |
| Jun 28 2024 | 10.83 | 0.08 | 0.74% | 11.13 | 11.13 | 10.82 | 14,627 |
| Jun 27 2024 | 10.75 | 0.08 | 0.75% | 10.87 | 11.125 | 10.75 | 26,240 |
