OM.TO(OM.TO)
OM.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $1.53 | $1.58 | $1.51 | $1.56 | 2.34M |
| 7/17/2026 | $1.54 | $1.59 | $1.51 | $1.54 | 1.92M |
| 7/16/2026 | $1.58 | $1.61 | $1.53 | $1.56 | 1.78M |
| 7/15/2026 | $1.82 | $1.82 | $1.60 | $1.61 | 1.97M |
| 7/14/2026 | $1.76 | $1.88 | $1.76 | $1.82 | 2.49M |
| 7/13/2026 | $1.76 | $1.79 | $1.72 | $1.75 | 1.36M |
| 7/10/2026 | $1.74 | $1.81 | $1.72 | $1.78 | 835,737 |
| 7/9/2026 | $1.69 | $1.78 | $1.67 | $1.76 | 539,800 |
| 7/8/2026 | $1.65 | $1.69 | $1.61 | $1.67 | 865,633 |
| 7/7/2026 | $1.79 | $1.80 | $1.69 | $1.71 | 1.74M |
| 7/6/2026 | $1.87 | $1.87 | $1.78 | $1.83 | 1.66M |
| 7/3/2026 | $1.80 | $1.89 | $1.80 | $1.86 | 690,046 |
| 7/2/2026 | $1.83 | $1.88 | $1.78 | $1.81 | 1.58M |
| 6/30/2026 | $1.72 | $1.83 | $1.72 | $1.79 | 938,944 |
| 6/29/2026 | $1.73 | $1.76 | $1.69 | $1.74 | 965,011 |
| 6/26/2026 | $1.67 | $1.75 | $1.66 | $1.72 | 620,100 |
| 6/25/2026 | $1.63 | $1.69 | $1.58 | $1.66 | 922,400 |
| 6/24/2026 | $1.66 | $1.67 | $1.56 | $1.58 | 1.60M |
| 6/23/2026 | $1.66 | $1.73 | $1.51 | $1.67 | 2.28M |
| 6/22/2026 | $1.77 | $1.77 | $1.71 | $1.74 | 848,300 |
| 6/19/2026 | $1.77 | $1.79 | $1.73 | $1.77 | 1.94M |
| 6/18/2026 | $1.84 | $1.88 | $1.77 | $1.77 | 1.76M |
| 6/17/2026 | $1.92 | $1.95 | $1.82 | $1.84 | 1.62M |
| 6/16/2026 | $1.92 | $1.99 | $1.88 | $1.91 | 2.35M |
| 6/15/2026 | $1.80 | $1.95 | $1.79 | $1.94 | 4.15M |
| 6/12/2026 | $1.62 | $1.71 | $1.58 | $1.71 | 1.96M |
| 6/11/2026 | $1.51 | $1.61 | $1.48 | $1.59 | 2.46M |
| 6/10/2026 | $1.50 | $1.56 | $1.48 | $1.50 | 1.98M |
| 6/9/2026 | $1.57 | $1.65 | $1.46 | $1.55 | 2.49M |
| 6/8/2026 | $1.57 | $1.62 | $1.52 | $1.55 | 1.65M |
| 6/5/2026 | $1.77 | $1.79 | $1.58 | $1.58 | 3.08M |
| 6/4/2026 | $1.80 | $1.87 | $1.77 | $1.82 | 5.56M |
| 6/3/2026 | $1.90 | $1.90 | $1.79 | $1.80 | 1.37M |
| 6/2/2026 | $1.82 | $1.89 | $1.80 | $1.89 | 3.48M |
| 6/1/2026 | $1.75 | $1.80 | $1.71 | $1.78 | 878,400 |
| 5/29/2026 | $1.81 | $1.84 | $1.79 | $1.79 | 13.02M |
| 5/28/2026 | $1.79 | $1.87 | $1.77 | $1.83 | 2.74M |
| 5/27/2026 | $1.80 | $1.84 | $1.79 | $1.80 | 2.91M |
| 5/26/2026 | $1.72 | $1.85 | $1.71 | $1.84 | 4.59M |
| 5/25/2026 | $1.67 | $1.75 | $1.66 | $1.72 | 963,632 |
| 5/22/2026 | $1.61 | $1.66 | $1.58 | $1.63 | 1.29M |
| 5/21/2026 | $1.55 | $1.65 | $1.54 | $1.59 | 1.88M |
| 5/20/2026 | $1.57 | $1.62 | $1.53 | $1.58 | 2.41M |
| 5/19/2026 | $1.61 | $1.62 | $1.51 | $1.56 | 2.49M |
| 5/15/2026 | $1.70 | $1.72 | $1.63 | $1.64 | 10.28M |
| 5/14/2026 | $1.84 | $1.85 | $1.67 | $1.76 | 2.54M |
| 5/13/2026 | $1.74 | $1.91 | $1.72 | $1.84 | 8.31M |
| 5/12/2026 | $1.66 | $1.77 | $1.64 | $1.74 | 2.10M |
| 5/11/2026 | $1.74 | $1.78 | $1.65 | $1.65 | 2.50M |
| 5/8/2026 | $1.68 | $1.77 | $1.67 | $1.74 | 2.88M |
| 5/7/2026 | $1.65 | $1.71 | $1.64 | $1.68 | 2.63M |
| 5/6/2026 | $1.55 | $1.64 | $1.54 | $1.61 | 5.31M |
| 5/5/2026 | $1.53 | $1.56 | $1.50 | $1.52 | 3.92M |
| 5/4/2026 | $1.58 | $1.59 | $1.52 | $1.52 | 2.09M |
| 5/1/2026 | $1.55 | $1.60 | $1.54 | $1.57 | 1.11M |
| 4/30/2026 | $1.59 | $1.65 | $1.53 | $1.56 | 26.74M |
| 4/29/2026 | $1.54 | $1.59 | $1.53 | $1.57 | 2.50M |
| 4/28/2026 | $1.57 | $1.60 | $1.52 | $1.57 | 2.22M |
| 4/27/2026 | $1.60 | $1.63 | $1.57 | $1.59 | 3.11M |
| 4/24/2026 | $1.50 | $1.61 | $1.48 | $1.59 | 4.37M |
| 4/23/2026 | $1.53 | $1.57 | $1.47 | $1.48 | 2.26M |
| 4/22/2026 | $1.54 | $1.56 | $1.51 | $1.53 | 2.74M |