DMO(DMO)
DMO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $9.57 | $9.66 | $9.53 | $9.63 | 106,439 |
| 10/12/2026 | $9.50 | $9.55 | $9.43 | $9.54 | 227,211 |
| 10/9/2026 | $9.34 | $9.45 | $9.34 | $9.38 | 29,734 |
| 10/8/2026 | $9.34 | $9.40 | $9.29 | $9.38 | 112,800 |
| 10/7/2026 | $9.37 | $9.37 | $9.32 | $9.34 | 24,227 |
| 10/6/2026 | $9.39 | $9.44 | $9.32 | $9.39 | 81,150 |
| 10/5/2026 | $9.48 | $9.55 | $9.33 | $9.36 | 114,900 |
| 10/2/2026 | $9.44 | $9.56 | $9.44 | $9.53 | 51,107 |
| 10/1/2026 | $9.48 | $9.50 | $9.38 | $9.43 | 138,518 |
| 9/30/2026 | $9.56 | $9.69 | $9.42 | $9.52 | 211,734 |
| 9/29/2026 | $9.45 | $9.57 | $9.41 | $9.53 | 89,900 |
| 9/28/2026 | $9.46 | $9.55 | $9.44 | $9.47 | 56,795 |
| 9/25/2026 | $9.51 | $9.55 | $9.44 | $9.52 | 60,733 |
| 9/24/2026 | $9.49 | $9.55 | $9.41 | $9.47 | 67,500 |
| 9/23/2026 | $9.68 | $9.68 | $9.49 | $9.49 | 64,600 |
| 9/22/2026 | $9.76 | $9.78 | $9.74 | $9.75 | 65,000 |
| 9/21/2026 | $9.76 | $9.79 | $9.74 | $9.76 | 30,701 |
| 9/18/2026 | $9.80 | $9.84 | $9.74 | $9.76 | 19,000 |
| 9/17/2026 | $9.74 | $9.83 | $9.74 | $9.82 | 73,500 |
| 9/16/2026 | $9.74 | $9.91 | $9.74 | $9.74 | 107,000 |
| 9/15/2026 | $9.79 | $9.95 | $9.73 | $9.74 | 55,729 |
| 9/14/2026 | $9.88 | $9.97 | $9.79 | $9.81 | 70,766 |
| 9/11/2026 | $9.88 | $10.01 | $9.88 | $9.89 | 50,202 |
| 9/10/2026 | $9.95 | $10.05 | $9.89 | $9.89 | 42,900 |
| 9/9/2026 | $10.03 | $10.06 | $9.99 | $9.99 | 65,011 |
| 9/8/2026 | $10.05 | $10.10 | $10.05 | $10.05 | 24,500 |
| 9/4/2026 | $10.14 | $10.14 | $10.06 | $10.08 | 34,500 |
| 9/3/2026 | $10.15 | $10.20 | $10.10 | $10.13 | 53,400 |
| 9/2/2026 | $10.22 | $10.24 | $10.15 | $10.18 | 23,521 |
| 9/1/2026 | $10.26 | $10.28 | $10.20 | $10.20 | 24,300 |
| 8/31/2026 | $10.27 | $10.33 | $10.10 | $10.22 | 97,816 |
| 8/28/2026 | $10.23 | $10.25 | $10.23 | $10.23 | 51,865 |
| 8/27/2026 | $10.29 | $10.32 | $10.24 | $10.25 | 38,500 |
| 8/26/2026 | $10.32 | $10.32 | $10.26 | $10.29 | 23,800 |
| 8/25/2026 | $10.27 | $10.32 | $10.26 | $10.32 | 23,101 |
| 8/24/2026 | $10.25 | $10.28 | $10.23 | $10.24 | 24,601 |
| 8/21/2026 | $10.50 | $10.54 | $10.35 | $10.35 | 91,900 |
| 8/20/2026 | $10.49 | $10.52 | $10.46 | $10.47 | 52,017 |
| 8/19/2026 | $10.52 | $10.54 | $10.48 | $10.52 | 28,900 |
| 8/18/2026 | $10.52 | $10.55 | $10.46 | $10.48 | 35,000 |
| 8/17/2026 | $10.50 | $10.55 | $10.45 | $10.48 | 25,300 |
| 8/14/2026 | $10.49 | $10.54 | $10.49 | $10.49 | 18,622 |
| 8/13/2026 | $10.52 | $10.56 | $10.48 | $10.50 | 46,300 |
| 8/12/2026 | $10.49 | $10.57 | $10.45 | $10.48 | 65,848 |
| 8/11/2026 | $10.50 | $10.58 | $10.46 | $10.49 | 27,117 |
| 8/10/2026 | $10.46 | $10.55 | $10.46 | $10.48 | 40,400 |
| 8/7/2026 | $10.43 | $10.56 | $10.41 | $10.48 | 90,027 |
| 8/6/2026 | $10.40 | $10.45 | $10.37 | $10.39 | 62,348 |
| 8/5/2026 | $10.43 | $10.44 | $10.33 | $10.38 | 85,100 |
| 8/4/2026 | $10.42 | $10.42 | $10.38 | $10.41 | 27,002 |
| 8/3/2026 | $10.37 | $10.42 | $10.36 | $10.39 | 35,900 |
| 7/31/2026 | $10.39 | $10.41 | $10.31 | $10.34 | 70,900 |
| 7/30/2026 | $10.42 | $10.54 | $10.32 | $10.35 | 74,800 |
| 7/29/2026 | $10.42 | $10.47 | $10.37 | $10.37 | 21,827 |
| 7/28/2026 | $10.43 | $10.47 | $10.40 | $10.43 | 20,115 |
| 7/27/2026 | $10.47 | $10.51 | $10.38 | $10.41 | 38,396 |
| 7/24/2026 | $10.46 | $10.54 | $10.41 | $10.45 | 37,641 |
| 7/23/2026 | $10.66 | $10.66 | $10.56 | $10.57 | 37,800 |
| 7/22/2026 | $10.64 | $10.70 | $10.63 | $10.65 | 19,214 |
| 7/21/2026 | $10.63 | $10.70 | $10.63 | $10.68 | 17,800 |
| 7/20/2026 | $10.72 | $10.78 | $10.56 | $10.65 | 50,600 |
| 7/17/2026 | $10.70 | $10.73 | $10.69 | $10.70 | 22,003 |
| 7/16/2026 | $10.75 | $10.78 | $10.70 | $10.71 | 42,600 |
| 7/15/2026 | $10.70 | $10.76 | $10.70 | $10.72 | 14,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
