OMCCOMCC
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.60 | $3.80 | $3.60 | $3.65 | 6,444 |
| 1/30/2026 | $3.47 | $3.56 | $3.35 | $3.56 | 5,800 |
| 1/29/2026 | $3.30 | $3.58 | $3.27 | $3.51 | 37,300 |
| 1/28/2026 | $3.30 | $3.32 | $3.30 | $3.31 | 9,100 |
| 1/27/2026 | $3.44 | $3.44 | $3.30 | $3.30 | 6,100 |
| 1/26/2026 | $3.21 | $3.25 | $3.21 | $3.25 | 7,000 |
| 1/23/2026 | $3.25 | $3.40 | $3.10 | $3.10 | 16,700 |
| 1/22/2026 | $3.25 | $3.30 | $3.15 | $3.25 | 38,700 |
| 1/21/2026 | $3.25 | $3.31 | $3.20 | $3.25 | 22,300 |
| 1/20/2026 | $3.15 | $3.30 | $3.15 | $3.25 | 50,300 |
| 1/16/2026 | $3.20 | $3.25 | $3.12 | $3.15 | 26,800 |
| 1/15/2026 | $3.20 | $3.30 | $3.12 | $3.15 | 23,500 |
| 1/14/2026 | $3.48 | $3.49 | $3.15 | $3.15 | 22,300 |
| 1/13/2026 | $3.30 | $3.50 | $3.20 | $3.20 | 63,300 |
| 1/12/2026 | $3.40 | $3.40 | $3.27 | $3.27 | 27,000 |
| 1/9/2026 | $3.58 | $3.58 | $3.38 | $3.55 | 6,300 |
| 1/8/2026 | $3.59 | $3.59 | $3.25 | $3.59 | 10,800 |
| 1/7/2026 | $3.66 | $3.70 | $3.25 | $3.50 | 33,600 |
| 1/6/2026 | $3.15 | $3.80 | $2.72 | $3.75 | 429,100 |
| 1/5/2026 | $4.00 | $4.05 | $2.90 | $2.91 | 111,900 |
| 1/2/2026 | $4.05 | $5.00 | $4.00 | $4.20 | 19,300 |
| 12/31/2025 | $4.96 | $5.19 | $4.95 | $5.18 | 5,100 |
| 12/30/2025 | $5.09 | $5.33 | $4.95 | $5.20 | 29,500 |
| 12/29/2025 | $5.05 | $5.05 | $4.73 | $4.87 | 2,132 |
| 12/26/2025 | $5.10 | $5.23 | $4.70 | $5.07 | 39,242 |
| 12/24/2025 | $4.99 | $5.10 | $4.90 | $4.91 | 42,600 |
| 12/23/2025 | $5.08 | $5.24 | $4.79 | $4.88 | 67,700 |
| 12/22/2025 | $5.14 | $5.14 | $4.76 | $4.98 | 2,244 |
| 12/19/2025 | $5.38 | $5.48 | $4.97 | $4.97 | 13,000 |
| 12/18/2025 | $5.25 | $5.39 | $5.25 | $5.39 | 2,121 |
| 12/17/2025 | $5.69 | $5.69 | $5.53 | $5.59 | 8,745 |
| 12/16/2025 | $4.99 | $5.49 | $4.99 | $5.49 | 2,300 |
| 12/15/2025 | $4.95 | $5.20 | $4.90 | $5.20 | 17,900 |
| 12/12/2025 | $4.71 | $4.95 | $4.56 | $4.76 | 8,300 |
| 12/11/2025 | $4.97 | $5.00 | $4.77 | $4.90 | 5,816 |
| 12/10/2025 | $4.89 | $4.97 | $4.89 | $4.97 | 4,900 |
| 12/9/2025 | $4.86 | $4.89 | $4.80 | $4.80 | 1,300 |
| 12/8/2025 | $4.84 | $4.86 | $4.82 | $4.82 | 3,600 |
| 12/5/2025 | $4.89 | $5.15 | $4.80 | $5.15 | 4,646 |
| 12/4/2025 | $4.79 | $5.20 | $4.79 | $4.95 | 4,039 |
| 12/3/2025 | $5.00 | $5.26 | $4.85 | $4.88 | 3,147 |
| 12/2/2025 | $4.95 | $4.97 | $4.66 | $4.66 | 13,000 |
| 12/1/2025 | $5.16 | $5.16 | $4.95 | $4.96 | 5,300 |
| 11/28/2025 | $5.04 | $5.04 | $5.04 | $5.04 | 43 |
| 11/26/2025 | $5.25 | $5.30 | $5.04 | $5.04 | 3,322 |
| 11/25/2025 | $5.35 | $5.35 | $4.55 | $4.92 | 14,903 |
| 11/24/2025 | $5.25 | $5.25 | $4.97 | $5.00 | 10,429 |
| 11/21/2025 | $5.05 | $5.05 | $5.05 | $5.05 | 201 |
| 11/20/2025 | $4.95 | $5.23 | $4.95 | $5.06 | 6,900 |
| 11/19/2025 | $5.17 | $5.17 | $5.05 | $5.13 | 1,300 |
| 11/18/2025 | $5.22 | $5.22 | $5.02 | $5.08 | 1,007 |
| 11/17/2025 | $5.08 | $5.08 | $4.98 | $4.98 | 1,144 |
| 11/14/2025 | $5.25 | $5.25 | $5.25 | $5.25 | 4,450 |
| 11/13/2025 | $5.09 | $5.25 | $4.51 | $5.25 | 4,748 |
| 11/12/2025 | $5.02 | $5.24 | $5.02 | $5.08 | 5,800 |
| 11/11/2025 | $5.25 | $5.41 | $5.01 | $5.18 | 21,643 |
| 11/10/2025 | $5.71 | $5.71 | $5.39 | $5.39 | 400 |
| 11/7/2025 | $5.23 | $5.59 | $5.23 | $5.59 | 2,800 |
| 11/6/2025 | $5.35 | $5.55 | $5.35 | $5.55 | 1,800 |
| 11/5/2025 | $5.30 | $5.60 | $5.30 | $5.60 | 500 |