Register for streaming realtime charts, analysis tools, and prices.
OMI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.80 | 4.60 | 452,424 |
| May 09 2024 | 4.65 | 0.30 | 6.90% | 4.35 | 4.75 | 4.20 | 497,432 |
| May 08 2024 | 4.35 | 0.05 | 1.16% | 4.30 | 4.35 | 4.30 | 129,753 |
| May 07 2024 | 4.30 | 0.00 | 0.00% | 4.35 | 4.35 | 4.25 | 471,613 |
| May 03 2024 | 4.30 | 0.10 | 2.38% | 4.20 | 4.30 | 4.20 | 398,000 |
| May 02 2024 | 4.20 | 0.10 | 2.44% | 4.10 | 4.25 | 4.10 | 359,426 |
| May 01 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.10 | 4.10 | 683,466 |
| Apr 30 2024 | 4.10 | 0.15 | 3.80% | 3.95 | 4.10 | 3.95 | 774,369 |
| Apr 29 2024 | 3.95 | -0.05 | -1.25% | 4.00 | 4.00 | 3.85 | 559,523 |
| Apr 26 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 585,242 |
| Apr 25 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 32,250 |
| Apr 24 2024 | 4.00 | -0.25 | -5.88% | 4.25 | 4.25 | 3.80 | 1,184,026 |
| Apr 23 2024 | 4.25 | -0.30 | -6.59% | 4.55 | 4.65 | 4.10 | 2,158,172 |
| Apr 22 2024 | 4.55 | -0.10 | -2.15% | 4.65 | 4.65 | 4.55 | 821,930 |
| Apr 19 2024 | 4.65 | 0.00 | 0.00% | 4.65 | 4.85 | 4.45 | 2,219,658 |
| Apr 18 2024 | 4.65 | -0.40 | -7.92% | 5.05 | 5.29 | 4.45 | 3,249,570 |
| Apr 17 2024 | 5.05 | -0.31 | -5.78% | 5.45 | 5.45 | 5.05 | 1,117,260 |
| Apr 16 2024 | 5.36 | 0.66 | 14.04% | 4.70 | 5.75 | 4.70 | 1,982,596 |
| Apr 15 2024 | 4.70 | 0.05 | 1.08% | 4.65 | 4.70 | 4.65 | 356,097 |
| Apr 12 2024 | 4.65 | 0.10 | 2.20% | 4.55 | 4.90 | 4.55 | 2,397,303 |
| Apr 11 2024 | 4.55 | 0.07 | 1.56% | 4.40 | 4.55 | 4.25 | 759,238 |
| Apr 10 2024 | 4.48 | 0.13 | 2.99% | 4.35 | 4.48 | 4.25 | 1,473,677 |
| Apr 09 2024 | 4.35 | 0.05 | 1.16% | 4.40 | 4.40 | 4.30 | 308,367 |
| Apr 08 2024 | 4.30 | -0.05 | -1.15% | 4.20 | 4.60 | 4.20 | 1,459,019 |
| Apr 05 2024 | 4.35 | 0.00 | 0.00% | 4.35 | 4.75 | 4.20 | 3,169,096 |
| Apr 04 2024 | 4.35 | -0.15 | -3.33% | 4.45 | 4.55 | 4.30 | 2,498,889 |
| Apr 03 2024 | 4.50 | -0.40 | -8.16% | 4.85 | 4.90 | 4.25 | 3,434,027 |
| Apr 02 2024 | 4.90 | 0.40 | 8.89% | 4.45 | 5.65 | 4.45 | 11,575,597 |
| Mar 28 2024 | 4.50 | 1.20 | 36.36% | 3.30 | 4.55 | 3.30 | 11,059,457 |
| Mar 27 2024 | 3.30 | -0.35 | -9.59% | 3.60 | 3.60 | 3.30 | 4,212,825 |
| Mar 26 2024 | 3.65 | 0.15 | 4.29% | 3.55 | 4.30 | 3.55 | 19,908,657 |
| Mar 25 2024 | 3.50 | 1.15 | 48.94% | 2.35 | 3.60 | 2.35 | 17,591,019 |
| Mar 22 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 107,811 |
| Mar 21 2024 | 2.35 | 0.00 | 0.00% | 2.35 | 2.35 | 2.35 | 532,013 |
| Mar 20 2024 | 2.35 | -0.15 | -6.00% | 2.50 | 2.50 | 2.35 | 772,636 |
| Mar 19 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 0.00 |
| Mar 18 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 5,710 |
| Mar 15 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 354,919 |
| Mar 14 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.50 | 155,806 |
| Mar 13 2024 | 2.55 | -0.05 | -1.92% | 2.60 | 2.60 | 2.55 | 179,811 |
| Mar 12 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 142,993 |
| Mar 11 2024 | 2.60 | 0.10 | 4.00% | 2.50 | 2.60 | 2.50 | 495,351 |
| Mar 08 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 109,354 |
| Mar 07 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 197,097 |
| Mar 06 2024 | 2.50 | 0.00 | 0.00% | 2.50 | 2.50 | 2.50 | 85,844 |
| Mar 05 2024 | 2.50 | 0.20 | 8.70% | 2.30 | 2.50 | 2.30 | 753,488 |
| Mar 04 2024 | 2.30 | 0.00 | 0.00% | 2.30 | 2.30 | 2.30 | 77,114 |
| Mar 01 2024 | 2.30 | -0.05 | -2.13% | 2.35 | 2.35 | 2.10 | 645,909 |
| Feb 29 2024 | 2.35 | -0.15 | -6.00% | 2.50 | 2.50 | 2.35 | 428,848 |
| Feb 28 2024 | 2.50 | -0.05 | -1.96% | 2.55 | 2.55 | 2.50 | 274,214 |
| Feb 27 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 21,680 |
| Feb 26 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 219,265 |
| Feb 23 2024 | 2.55 | 0.00 | 0.00% | 2.55 | 2.55 | 2.55 | 1,256,124 |
| Feb 22 2024 | 2.55 | -0.20 | -7.27% | 2.75 | 2.75 | 2.55 | 581,608 |
| Feb 21 2024 | 2.75 | 0.00 | 0.00% | 2.75 | 2.75 | 2.75 | 134,965 |
| Feb 20 2024 | 2.75 | -0.15 | -5.17% | 2.90 | 2.90 | 2.75 | 1,670,283 |
| Feb 19 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.85 | 159,442 |
| Feb 16 2024 | 2.90 | -0.10 | -3.33% | 3.05 | 3.05 | 2.85 | 283,753 |
| Feb 15 2024 | 3.00 | -0.90 | -23.08% | 3.90 | 3.90 | 3.00 | 3,654,077 |
| Feb 14 2024 | 3.90 | 0.00 | 0.00% | 3.85 | 3.90 | 3.85 | 408,568 |
| Feb 13 2024 | 3.90 | -0.05 | -1.27% | 3.95 | 3.95 | 3.90 | 155,422 |
| Feb 12 2024 | 3.95 | 0.05 | 1.28% | 3.95 | 3.95 | 3.95 | 193,233 |
