OMDAOMDA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $14.92 | $15.20 | $14.66 | $14.95 | 1.06M |
| 1/29/2026 | $15.40 | $15.49 | $14.67 | $15.04 | 1.02M |
| 1/28/2026 | $16.46 | $16.46 | $15.31 | $15.41 | 1.05M |
| 1/27/2026 | $16.37 | $16.54 | $15.45 | $16.29 | 1.20M |
| 1/26/2026 | $16.39 | $16.86 | $16.16 | $16.35 | 875,375 |
| 1/23/2026 | $16.26 | $17.27 | $16.25 | $16.52 | 1.38M |
| 1/22/2026 | $15.76 | $16.53 | $15.51 | $16.06 | 977,005 |
| 1/21/2026 | $15.74 | $15.86 | $15.00 | $15.63 | 1.66M |
| 1/20/2026 | $15.60 | $15.88 | $15.37 | $15.74 | 920,100 |
| 1/16/2026 | $15.67 | $16.50 | $15.45 | $16.12 | 1.36M |
| 1/15/2026 | $15.58 | $16.09 | $15.23 | $15.65 | 957,204 |
| 1/14/2026 | $16.10 | $16.18 | $15.16 | $15.50 | 866,500 |
| 1/13/2026 | $16.32 | $16.35 | $15.60 | $16.13 | 795,945 |
| 1/12/2026 | $15.64 | $16.14 | $14.83 | $16.12 | 1.22M |
| 1/9/2026 | $16.16 | $16.28 | $15.24 | $15.41 | 979,600 |
| 1/8/2026 | $16.65 | $16.99 | $16.32 | $16.44 | 820,652 |
| 1/7/2026 | $16.04 | $16.89 | $16.03 | $16.57 | 1.02M |
| 1/6/2026 | $15.05 | $16.12 | $14.81 | $16.04 | 926,454 |
| 1/5/2026 | $14.84 | $15.18 | $14.80 | $15.01 | 841,900 |
| 1/2/2026 | $15.89 | $15.89 | $14.82 | $14.90 | 727,100 |
| 12/31/2025 | $15.23 | $15.85 | $15.10 | $15.78 | 1.51M |
| 12/30/2025 | $15.98 | $16.11 | $15.31 | $15.34 | 882,300 |
| 12/29/2025 | $16.20 | $16.52 | $15.74 | $16.13 | 1.21M |
| 12/26/2025 | $15.89 | $15.99 | $15.21 | $15.95 | 716,100 |
| 12/24/2025 | $15.30 | $16.09 | $15.30 | $15.92 | 505,532 |
| 12/23/2025 | $15.62 | $15.62 | $15.01 | $15.28 | 634,747 |
| 12/22/2025 | $14.51 | $15.56 | $14.51 | $15.49 | 1.33M |
| 12/19/2025 | $14.43 | $14.55 | $14.16 | $14.50 | 939,300 |
| 12/18/2025 | $14.58 | $14.94 | $14.27 | $14.42 | 800,436 |
| 12/17/2025 | $14.61 | $14.83 | $14.29 | $14.43 | 784,921 |
| 12/16/2025 | $14.55 | $14.80 | $14.32 | $14.61 | 579,767 |
| 12/15/2025 | $15.10 | $15.10 | $14.55 | $14.59 | 554,700 |
| 12/12/2025 | $15.42 | $15.45 | $14.94 | $15.10 | 746,519 |
| 12/11/2025 | $15.15 | $15.66 | $14.86 | $15.41 | 1.12M |
| 12/10/2025 | $15.51 | $15.58 | $15.17 | $15.31 | 1.61M |
| 12/9/2025 | $15.84 | $15.97 | $15.25 | $15.65 | 1.11M |
| 12/8/2025 | $17.44 | $17.47 | $15.58 | $15.65 | 2.35M |
| 12/5/2025 | $17.17 | $17.53 | $16.28 | $17.49 | 1.44M |
| 12/4/2025 | $16.11 | $17.53 | $15.93 | $17.39 | 2.18M |
| 12/3/2025 | $17.75 | $18.35 | $16.01 | $16.13 | 6.90M |
| 12/2/2025 | $18.77 | $19.26 | $18.42 | $18.45 | 634,800 |
| 12/1/2025 | $18.47 | $18.82 | $18.15 | $18.73 | 392,916 |
| 11/28/2025 | $18.14 | $18.89 | $17.70 | $18.73 | 287,203 |
| 11/26/2025 | $18.13 | $18.47 | $17.50 | $18.20 | 587,441 |
| 11/25/2025 | $18.08 | $18.60 | $17.77 | $18.13 | 943,600 |
| 11/24/2025 | $18.73 | $19.01 | $18.00 | $18.14 | 604,532 |
| 11/21/2025 | $18.23 | $18.95 | $17.88 | $18.60 | 554,105 |
| 11/20/2025 | $19.28 | $19.60 | $17.83 | $18.17 | 603,340 |
| 11/19/2025 | $19.05 | $19.48 | $18.65 | $19.11 | 400,461 |
| 11/18/2025 | $19.41 | $19.45 | $18.79 | $19.01 | 377,426 |
| 11/17/2025 | $20.01 | $20.04 | $19.22 | $19.46 | 342,403 |
| 11/14/2025 | $20.51 | $20.83 | $20.01 | $20.05 | 365,046 |
| 11/13/2025 | $21.56 | $21.67 | $20.75 | $20.77 | 340,521 |
| 11/12/2025 | $20.81 | $21.46 | $20.72 | $21.45 | 313,350 |
| 11/11/2025 | $20.65 | $21.62 | $20.45 | $20.81 | 539,247 |
| 11/10/2025 | $20.51 | $20.98 | $19.93 | $20.65 | 837,860 |
| 11/7/2025 | $22.75 | $22.91 | $19.00 | $20.31 | 1.75M |
| 11/6/2025 | $23.04 | $24.03 | $21.68 | $21.87 | 1.24M |
| 11/5/2025 | $25.24 | $25.54 | $23.23 | $23.30 | 1.74M |
| 11/4/2025 | $24.68 | $25.61 | $24.05 | $25.36 | 675,400 |