OM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 0.21 | 0.00 | 0.00% | 0.215 | 0.215 | 0.21 | 4,550 |
Jun 27 2024 | 0.21 | 0.00 | 0.00% | 0.21 | 0.215 | 0.21 | 23,550 |
Jun 26 2024 | 0.21 | 0.005 | 2.44% | 0.21 | 0.21 | 0.21 | 55,000 |
Jun 25 2024 | 0.205 | -0.015 | -6.82% | 0.22 | 0.22 | 0.20 | 115,110 |
Jun 24 2024 | 0.22 | 0.00 | 0.00% | 0.215 | 0.22 | 0.215 | 7,478 |
Jun 21 2024 | 0.22 | -0.005 | -2.22% | 0.225 | 0.23 | 0.21 | 82,050 |
Jun 20 2024 | 0.225 | 0.005 | 2.27% | 0.22 | 0.23 | 0.22 | 21,252 |
Jun 19 2024 | 0.22 | 0.01 | 4.76% | 0.22 | 0.225 | 0.22 | 41,000 |
Jun 18 2024 | 0.21 | -0.01 | -4.55% | 0.22 | 0.22 | 0.21 | 143,500 |
Jun 17 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.23 | 0.215 | 68,000 |
Jun 14 2024 | 0.215 | 0.00 | 0.00% | 0.225 | 0.225 | 0.215 | 29,750 |
Jun 13 2024 | 0.215 | -0.01 | -4.44% | 0.225 | 0.225 | 0.215 | 30,000 |
Jun 12 2024 | 0.225 | 0.01 | 4.65% | 0.215 | 0.225 | 0.215 | 40,865 |
Jun 11 2024 | 0.215 | -0.02 | -8.51% | 0.235 | 0.235 | 0.21 | 328,850 |
Jun 10 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.23 | 36,077 |
Jun 07 2024 | 0.24 | -0.015 | -5.88% | 0.26 | 0.26 | 0.24 | 158,570 |
Jun 06 2024 | 0.255 | 0.005 | 2.00% | 0.255 | 0.255 | 0.25 | 82,000 |
Jun 05 2024 | 0.25 | 0.00 | 0.00% | 0.245 | 0.255 | 0.24 | 91,154 |
Jun 04 2024 | 0.25 | 0.00 | 0.00% | 0.25 | 0.25 | 0.245 | 510,195 |
Jun 03 2024 | 0.25 | 0.005 | 2.04% | 0.255 | 0.255 | 0.25 | 182,200 |
May 31 2024 | 0.245 | -0.015 | -5.77% | 0.26 | 0.26 | 0.245 | 123,754 |
May 30 2024 | 0.26 | 0.00 | 0.00% | 0.26 | 0.27 | 0.25 | 130,198 |
May 29 2024 | 0.26 | -0.01 | -3.70% | 0.26 | 0.265 | 0.255 | 70,949 |
May 28 2024 | 0.27 | 0.005 | 1.89% | 0.275 | 0.275 | 0.26 | 273,153 |
May 27 2024 | 0.265 | 0.015 | 6.00% | 0.25 | 0.275 | 0.25 | 435,757 |
May 24 2024 | 0.25 | 0.02 | 8.70% | 0.245 | 0.255 | 0.23 | 337,000 |
May 23 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.23 | 53,000 |
May 22 2024 | 0.235 | -0.02 | -7.84% | 0.25 | 0.25 | 0.235 | 342,936 |
May 21 2024 | 0.255 | 0.005 | 2.00% | 0.28 | 0.28 | 0.255 | 410,034 |
May 17 2024 | 0.25 | 0.015 | 6.38% | 0.235 | 0.255 | 0.235 | 443,550 |
May 16 2024 | 0.235 | 0.005 | 2.17% | 0.23 | 0.24 | 0.225 | 172,711 |
May 15 2024 | 0.23 | -0.005 | -2.13% | 0.24 | 0.24 | 0.23 | 139,227 |
May 14 2024 | 0.235 | 0.015 | 6.82% | 0.22 | 0.27 | 0.22 | 758,531 |
May 13 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.22 | 0.215 | 152,129 |
May 10 2024 | 0.215 | 0.005 | 2.38% | 0.205 | 0.215 | 0.205 | 153,000 |
May 09 2024 | 0.21 | 0.00 | 0.00% | 0.215 | 0.215 | 0.21 | 412,609 |
May 08 2024 | 0.21 | 0.01 | 5.00% | 0.215 | 0.215 | 0.205 | 219,056 |
May 07 2024 | 0.20 | 0.00 | 0.00% | 0.20 | 0.21 | 0.20 | 344,001 |
May 06 2024 | 0.20 | 0.02 | 11.11% | 0.18 | 0.205 | 0.18 | 371,005 |
May 03 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.185 | 0.18 | 100,000 |
May 02 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.175 | 25,003 |
May 01 2024 | 0.18 | 0.00 | 0.00% | 0.185 | 0.185 | 0.175 | 18,351 |
Apr 30 2024 | 0.18 | -0.01 | -5.26% | 0.18 | 0.18 | 0.175 | 153,838 |
Apr 29 2024 | 0.19 | 0.03 | 18.75% | 0.165 | 0.195 | 0.165 | 214,503 |
Apr 26 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.16 | 0 |
Apr 25 2024 | 0.16 | -0.005 | -3.03% | 0.15 | 0.16 | 0.15 | 442,583 |
Apr 24 2024 | 0.165 | -0.005 | -2.94% | 0.165 | 0.165 | 0.165 | 3,000 |
Apr 23 2024 | 0.17 | 0.01 | 6.25% | 0.16 | 0.17 | 0.16 | 50,120 |
Apr 22 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.165 | 0.16 | 100,148 |
Apr 19 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 297,700 |
Apr 18 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.17 | 0.165 | 203,136 |
Apr 17 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.165 | 0.165 | 53,410 |
Apr 16 2024 | 0.165 | 0.005 | 3.13% | 0.165 | 0.17 | 0.16 | 132,049 |
Apr 15 2024 | 0.16 | -0.005 | -3.03% | 0.165 | 0.17 | 0.16 | 26,981 |
Apr 12 2024 | 0.165 | 0.00 | 0.00% | 0.165 | 0.17 | 0.165 | 90,500 |
Apr 11 2024 | 0.165 | 0.005 | 3.13% | 0.17 | 0.175 | 0.16 | 106,722 |
Apr 10 2024 | 0.16 | -0.015 | -8.57% | 0.17 | 0.17 | 0.16 | 138,250 |
Apr 09 2024 | 0.175 | -0.01 | -5.41% | 0.185 | 0.19 | 0.175 | 390,789 |
Apr 08 2024 | 0.185 | 0.025 | 15.63% | 0.17 | 0.185 | 0.165 | 267,130 |
Apr 05 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.17 | 0.16 | 385,809 |
Apr 04 2024 | 0.16 | 0.00 | 0.00% | 0.16 | 0.16 | 0.155 | 138,211 |
Apr 03 2024 | 0.16 | 0.005 | 3.23% | 0.155 | 0.16 | 0.155 | 86,180 |
Apr 02 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.15 | 205,000 |
Apr 01 2024 | 0.155 | 0.00 | 0.00% | 0.155 | 0.155 | 0.155 | 57,560 |