OMAH(OMAH)
OMAH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $19.14 | $19.19 | $19.12 | $19.16 | 716,814 |
| 5/21/2026 | $19.04 | $19.11 | $18.92 | $19.10 | 1.09M |
| 5/20/2026 | $18.99 | $19.03 | $18.90 | $19.03 | 699,200 |
| 5/19/2026 | $19.07 | $19.07 | $18.93 | $18.96 | 621,720 |
| 5/18/2026 | $18.88 | $19.04 | $18.86 | $19.01 | 742,145 |
| 5/15/2026 | $18.80 | $18.91 | $18.80 | $18.91 | 390,316 |
| 5/14/2026 | $18.81 | $18.89 | $18.80 | $18.81 | 580,398 |
| 5/13/2026 | $18.82 | $18.84 | $18.74 | $18.81 | 695,320 |
| 5/12/2026 | $18.75 | $18.85 | $18.67 | $18.83 | 702,900 |
| 5/11/2026 | $18.75 | $18.81 | $18.70 | $18.72 | 776,000 |
| 5/8/2026 | $18.78 | $18.80 | $18.72 | $18.79 | 476,411 |
| 5/7/2026 | $18.75 | $18.79 | $18.67 | $18.78 | 625,500 |
| 5/6/2026 | $18.63 | $18.77 | $18.61 | $18.74 | 593,000 |
| 5/5/2026 | $18.53 | $18.63 | $18.49 | $18.60 | 450,589 |
| 5/4/2026 | $18.60 | $18.65 | $18.50 | $18.55 | 609,603 |
| 5/1/2026 | $18.64 | $18.70 | $18.58 | $18.58 | 734,869 |
| 4/30/2026 | $18.47 | $18.63 | $18.37 | $18.60 | 588,154 |
| 4/29/2026 | $18.36 | $18.48 | $18.36 | $18.47 | 509,945 |
| 4/28/2026 | $18.35 | $18.44 | $18.33 | $18.35 | 840,089 |
| 4/27/2026 | $18.27 | $18.30 | $18.22 | $18.28 | 662,248 |
| 4/24/2026 | $18.64 | $18.64 | $18.44 | $18.48 | 1.46M |
| 4/23/2026 | $18.59 | $18.62 | $18.52 | $18.61 | 648,113 |
| 4/22/2026 | $18.47 | $18.60 | $18.47 | $18.57 | 342,900 |
| 4/21/2026 | $18.54 | $18.61 | $18.44 | $18.45 | 706,603 |
| 4/20/2026 | $18.53 | $18.56 | $18.49 | $18.51 | 695,602 |
| 4/17/2026 | $18.47 | $18.57 | $18.42 | $18.53 | 530,600 |
| 4/16/2026 | $18.43 | $18.48 | $18.39 | $18.47 | 326,341 |
| 4/15/2026 | $18.39 | $18.45 | $18.30 | $18.42 | 407,667 |
| 4/14/2026 | $18.38 | $18.38 | $18.29 | $18.35 | 495,160 |
| 4/13/2026 | $18.22 | $18.40 | $18.20 | $18.36 | 456,008 |
| 4/10/2026 | $18.33 | $18.34 | $18.23 | $18.26 | 497,000 |
| 4/9/2026 | $18.25 | $18.35 | $18.22 | $18.33 | 456,562 |
| 4/8/2026 | $18.27 | $18.27 | $18.19 | $18.27 | 345,300 |
| 4/7/2026 | $18.18 | $18.23 | $18.15 | $18.19 | 337,700 |
| 4/6/2026 | $18.02 | $18.21 | $18.02 | $18.20 | 285,746 |
| 4/2/2026 | $17.96 | $18.08 | $17.95 | $18.02 | 319,781 |
| 4/1/2026 | $18.02 | $18.08 | $17.92 | $17.97 | 532,948 |
| 3/31/2026 | $17.94 | $18.07 | $17.91 | $18.02 | 729,239 |
| 3/30/2026 | $17.91 | $17.98 | $17.82 | $17.87 | 664,032 |
| 3/27/2026 | $18.17 | $18.17 | $17.99 | $18.02 | 681,642 |
| 3/26/2026 | $18.10 | $18.26 | $18.10 | $18.17 | 558,435 |
| 3/25/2026 | $18.21 | $18.22 | $18.08 | $18.17 | 423,785 |
| 3/24/2026 | $18.12 | $18.24 | $18.07 | $18.12 | 374,314 |
| 3/23/2026 | $18.19 | $18.20 | $18.08 | $18.12 | 517,389 |
| 3/20/2026 | $18.04 | $18.10 | $17.98 | $18.04 | 474,700 |
| 3/19/2026 | $18.11 | $18.11 | $18.00 | $18.05 | 593,629 |
| 3/18/2026 | $18.25 | $18.25 | $18.02 | $18.03 | 481,344 |
| 3/17/2026 | $18.17 | $18.29 | $18.17 | $18.20 | 335,300 |
| 3/16/2026 | $18.12 | $18.20 | $18.08 | $18.14 | 269,444 |
| 3/13/2026 | $18.16 | $18.17 | $18.04 | $18.06 | 296,905 |
| 3/12/2026 | $18.09 | $18.19 | $18.04 | $18.10 | 454,620 |
| 3/11/2026 | $18.14 | $18.18 | $18.05 | $18.18 | 331,746 |
| 3/10/2026 | $18.17 | $18.25 | $18.06 | $18.17 | 336,838 |
| 3/9/2026 | $18.10 | $18.26 | $18.00 | $18.21 | 413,404 |
| 3/6/2026 | $18.25 | $18.25 | $18.03 | $18.22 | 359,345 |
| 3/5/2026 | $18.22 | $18.30 | $18.18 | $18.24 | 263,400 |
| 3/4/2026 | $18.21 | $18.30 | $18.13 | $18.26 | 324,025 |
| 3/3/2026 | $18.17 | $18.28 | $18.01 | $18.21 | 433,176 |
| 3/2/2026 | $18.24 | $18.33 | $18.18 | $18.24 | 524,202 |
| 2/27/2026 | $18.36 | $18.40 | $18.31 | $18.33 | 350,539 |
| 2/26/2026 | $18.34 | $18.45 | $18.33 | $18.45 | 493,700 |
| 2/25/2026 | $18.27 | $18.32 | $18.20 | $18.30 | 434,032 |
| 2/24/2026 | $18.19 | $18.27 | $18.12 | $18.27 | 542,900 |
| 2/23/2026 | $18.45 | $18.47 | $18.16 | $18.19 | 946,500 |