OMDA(OMDA)
OMDA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.59 | $16.88 | $16.33 | $16.52 | 625,559 |
| 5/19/2026 | $16.72 | $16.90 | $16.37 | $16.60 | 850,700 |
| 5/18/2026 | $16.79 | $17.10 | $16.25 | $16.47 | 1.04M |
| 5/15/2026 | $16.39 | $16.94 | $16.17 | $16.56 | 1.34M |
| 5/14/2026 | $16.08 | $16.68 | $15.67 | $16.58 | 1.64M |
| 5/13/2026 | $14.73 | $16.23 | $14.50 | $16.04 | 3.17M |
| 5/12/2026 | $14.65 | $15.00 | $14.30 | $14.91 | 1.35M |
| 5/11/2026 | $14.90 | $15.19 | $14.35 | $14.69 | 1.44M |
| 5/8/2026 | $16.48 | $16.66 | $14.49 | $14.82 | 3.23M |
| 5/7/2026 | $15.98 | $16.62 | $15.78 | $16.40 | 2.11M |
| 5/6/2026 | $15.77 | $16.01 | $15.24 | $15.86 | 1.01M |
| 5/5/2026 | $15.68 | $16.01 | $15.29 | $15.65 | 964,700 |
| 5/4/2026 | $15.22 | $15.74 | $15.22 | $15.72 | 618,320 |
| 5/1/2026 | $14.75 | $15.65 | $14.51 | $15.29 | 1.57M |
| 4/30/2026 | $14.13 | $14.72 | $13.71 | $14.58 | 740,400 |
| 4/29/2026 | $14.32 | $14.37 | $13.82 | $14.15 | 458,000 |
| 4/28/2026 | $14.69 | $15.00 | $14.44 | $14.59 | 772,200 |
| 4/27/2026 | $14.30 | $14.98 | $14.11 | $14.72 | 644,422 |
| 4/24/2026 | $14.17 | $14.41 | $13.89 | $14.33 | 481,905 |
| 4/23/2026 | $14.03 | $15.12 | $13.88 | $14.22 | 1.28M |
| 4/22/2026 | $14.38 | $14.65 | $14.24 | $14.61 | 449,818 |
| 4/21/2026 | $14.06 | $14.55 | $13.93 | $14.29 | 724,528 |
| 4/20/2026 | $13.97 | $14.30 | $13.90 | $14.04 | 492,904 |
| 4/17/2026 | $13.72 | $14.15 | $13.60 | $14.14 | 1.22M |
| 4/16/2026 | $13.30 | $13.64 | $13.06 | $13.37 | 936,214 |
| 4/15/2026 | $12.65 | $13.22 | $12.62 | $13.12 | 816,200 |
| 4/14/2026 | $12.55 | $13.15 | $12.35 | $12.46 | 641,670 |
| 4/13/2026 | $11.36 | $12.16 | $11.35 | $12.12 | 851,800 |
| 4/10/2026 | $11.95 | $11.99 | $11.20 | $11.41 | 541,600 |
| 4/9/2026 | $12.55 | $12.55 | $11.62 | $11.98 | 553,748 |
| 4/8/2026 | $13.00 | $13.15 | $12.50 | $12.53 | 580,500 |
| 4/7/2026 | $12.55 | $12.76 | $12.24 | $12.40 | 509,800 |
| 4/6/2026 | $12.56 | $12.94 | $12.44 | $12.58 | 583,700 |
| 4/2/2026 | $12.32 | $12.74 | $11.72 | $12.58 | 1.04M |
| 4/1/2026 | $12.67 | $13.26 | $12.46 | $12.61 | 669,382 |
| 3/31/2026 | $12.37 | $12.90 | $12.08 | $12.57 | 1.27M |
| 3/30/2026 | $12.06 | $12.34 | $11.85 | $12.05 | 835,177 |
| 3/27/2026 | $13.00 | $13.07 | $11.78 | $11.86 | 1.20M |
| 3/26/2026 | $12.80 | $13.51 | $12.73 | $13.18 | 668,647 |
| 3/25/2026 | $13.57 | $13.83 | $12.71 | $12.96 | 693,065 |
| 3/24/2026 | $13.77 | $13.93 | $13.14 | $13.40 | 1.20M |
| 3/23/2026 | $13.57 | $14.18 | $13.48 | $13.90 | 1.14M |
| 3/20/2026 | $13.93 | $13.99 | $13.24 | $13.51 | 4.05M |
| 3/19/2026 | $14.09 | $14.42 | $13.83 | $13.93 | 1.14M |
| 3/18/2026 | $14.52 | $14.52 | $13.91 | $14.11 | 1.46M |
| 3/17/2026 | $14.78 | $15.10 | $14.57 | $14.62 | 1.35M |
| 3/16/2026 | $14.25 | $14.95 | $14.17 | $14.80 | 2.05M |
| 3/13/2026 | $13.94 | $14.54 | $13.80 | $14.53 | 1.16M |
| 3/12/2026 | $13.70 | $14.20 | $13.67 | $14.02 | 981,332 |
| 3/11/2026 | $14.27 | $14.29 | $13.71 | $13.74 | 1.48M |
| 3/10/2026 | $14.36 | $14.99 | $13.79 | $14.25 | 2.65M |
| 3/9/2026 | $13.76 | $15.02 | $13.65 | $14.39 | 3.55M |
| 3/6/2026 | $13.61 | $14.37 | $12.86 | $14.05 | 5.39M |
| 3/5/2026 | $13.50 | $14.16 | $13.20 | $13.60 | 2.71M |
| 3/4/2026 | $13.04 | $13.82 | $12.86 | $13.52 | 1.42M |
| 3/3/2026 | $12.61 | $13.33 | $12.18 | $13.00 | 1.97M |
| 3/2/2026 | $11.98 | $13.00 | $11.92 | $12.90 | 1.29M |
| 2/27/2026 | $12.67 | $12.79 | $12.09 | $12.28 | 841,617 |
| 2/26/2026 | $12.09 | $12.99 | $11.94 | $12.95 | 957,600 |
| 2/25/2026 | $11.50 | $12.13 | $11.45 | $11.95 | 1.33M |
| 2/24/2026 | $11.18 | $11.77 | $11.13 | $11.52 | 1.45M |
| 2/23/2026 | $11.85 | $11.99 | $11.00 | $11.17 | 1.64M |
| 2/20/2026 | $11.90 | $12.16 | $11.61 | $11.62 | 1.33M |
| 2/19/2026 | $11.57 | $11.94 | $11.40 | $11.89 | 469,800 |