OMED.JK(OMED.JK)
OMED.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $202.00 | $202.00 | $199.00 | $202.00 | 2.55M |
| 7/17/2026 | $206.00 | $208.00 | $193.00 | $204.00 | 40.22M |
| 7/16/2026 | $206.00 | $210.00 | $204.00 | $208.00 | 40.11M |
| 7/15/2026 | $206.00 | $210.00 | $202.00 | $206.00 | 37.73M |
| 7/14/2026 | $200.00 | $208.00 | $199.00 | $204.00 | 5.69M |
| 7/13/2026 | $206.00 | $206.00 | $194.00 | $202.00 | 54.87M |
| 7/10/2026 | $206.00 | $210.00 | $200.00 | $204.00 | 59.66M |
| 7/9/2026 | $197.00 | $204.00 | $194.00 | $204.00 | 17.21M |
| 7/8/2026 | $198.00 | $199.00 | $193.00 | $198.00 | 6.53M |
| 7/7/2026 | $197.00 | $200.00 | $196.00 | $198.00 | 51.24M |
| 7/6/2026 | $198.00 | $206.00 | $194.00 | $198.00 | 43.63M |
| 7/3/2026 | $183.00 | $197.00 | $183.00 | $195.00 | 14.91M |
| 7/2/2026 | $206.00 | $208.00 | $181.00 | $181.00 | 34.12M |
| 7/1/2026 | $206.00 | $208.00 | $200.00 | $204.00 | 57.50M |
| 6/30/2026 | $208.00 | $208.00 | $198.00 | $206.00 | 23.77M |
| 6/29/2026 | $204.00 | $210.00 | $200.00 | $208.00 | 2.31M |
| 6/26/2026 | $218.00 | $218.00 | $194.00 | $206.00 | 53.70M |
| 6/25/2026 | $210.00 | $218.00 | $208.00 | $218.00 | 43.94M |
| 6/24/2026 | $214.00 | $216.00 | $208.00 | $208.00 | 22.79M |
| 6/23/2026 | $218.00 | $220.00 | $200.00 | $212.00 | 29.48M |
| 6/22/2026 | $210.00 | $218.00 | $206.00 | $218.00 | 37.16M |
| 6/19/2026 | $208.00 | $212.00 | $202.00 | $210.00 | 44.56M |
| 6/18/2026 | $206.00 | $208.00 | $199.00 | $206.00 | 27.34M |
| 6/17/2026 | $204.00 | $206.00 | $200.00 | $206.00 | 12.21M |
| 6/15/2026 | $197.00 | $202.00 | $196.00 | $202.00 | 39.87M |
| 6/12/2026 | $200.00 | $206.00 | $195.00 | $196.00 | 44.52M |
| 6/11/2026 | $199.00 | $202.00 | $194.00 | $196.00 | 25.95M |
| 6/10/2026 | $193.00 | $196.00 | $192.00 | $195.00 | 6.63M |
| 6/9/2026 | $192.00 | $202.00 | $186.00 | $194.00 | 22.58M |
| 6/8/2026 | $187.00 | $192.00 | $180.00 | $192.00 | 51.22M |
| 6/5/2026 | $187.00 | $193.00 | $183.00 | $188.00 | 32.91M |
| 6/4/2026 | $202.00 | $204.00 | $181.00 | $187.00 | 14.13M |
| 6/3/2026 | $206.00 | $214.00 | $200.00 | $200.00 | 15.25M |
| 6/2/2026 | $228.00 | $240.00 | $206.00 | $206.00 | 37.17M |
| 5/29/2026 | $204.00 | $230.00 | $204.00 | $230.00 | 44.39M |
| 5/26/2026 | $228.00 | $230.00 | $202.00 | $202.00 | 13.14M |
| 5/25/2026 | $244.00 | $250.00 | $228.00 | $228.00 | 19.05M |
| 5/22/2026 | $242.00 | $244.00 | $228.00 | $242.00 | 45.94M |
| 5/21/2026 | $240.00 | $246.00 | $230.00 | $238.00 | 21.45M |
| 5/20/2026 | $240.00 | $244.00 | $234.00 | $240.00 | 13.75M |
| 5/19/2026 | $246.00 | $248.00 | $238.00 | $242.00 | 23.16M |
| 5/18/2026 | $248.00 | $252.00 | $236.00 | $246.00 | 40.61M |
| 5/13/2026 | $252.00 | $252.00 | $240.00 | $248.00 | 29.88M |
| 5/12/2026 | $256.00 | $256.00 | $240.00 | $248.00 | 36.53M |
| 5/11/2026 | $302.00 | $310.00 | $254.00 | $258.00 | 98.79M |
| 5/8/2026 | $284.00 | $310.00 | $282.00 | $298.00 | 62.20M |
| 5/7/2026 | $280.00 | $290.00 | $276.00 | $282.00 | 16.00M |
| 5/6/2026 | $274.00 | $284.00 | $268.00 | $276.00 | 19.80M |
| 5/5/2026 | $276.00 | $284.00 | $270.00 | $270.00 | 29.12M |
| 5/4/2026 | $288.00 | $300.00 | $278.00 | $278.00 | 48.78M |
| 4/30/2026 | $296.00 | $296.00 | $272.00 | $288.00 | 24.99M |
| 4/29/2026 | $302.00 | $302.00 | $290.00 | $290.00 | 8.98M |
| 4/28/2026 | $302.00 | $306.00 | $292.00 | $300.00 | 28.36M |
| 4/27/2026 | $302.00 | $312.00 | $298.00 | $302.00 | 34.04M |
| 4/24/2026 | $312.00 | $312.00 | $298.00 | $300.00 | 27.33M |
| 4/23/2026 | $312.00 | $314.00 | $306.00 | $310.00 | 20.20M |
| 4/22/2026 | $298.00 | $312.00 | $290.00 | $310.00 | 26.95M |