OMER(OMER)
OMER
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $12.23 | $12.55 | $12.00 | $12.38 | 1.05M |
| 5/19/2026 | $11.57 | $11.98 | $11.41 | $11.97 | 1.37M |
| 5/18/2026 | $12.29 | $12.35 | $11.66 | $11.70 | 1.99M |
| 5/15/2026 | $12.86 | $13.00 | $11.80 | $12.25 | 3.27M |
| 5/14/2026 | $14.54 | $14.72 | $12.51 | $13.28 | 3.45M |
| 5/13/2026 | $14.77 | $14.86 | $13.78 | $14.38 | 2.38M |
| 5/12/2026 | $14.48 | $14.94 | $14.33 | $14.76 | 1.10M |
| 5/11/2026 | $14.14 | $14.76 | $14.13 | $14.36 | 800,500 |
| 5/8/2026 | $14.62 | $14.83 | $14.12 | $14.13 | 863,200 |
| 5/7/2026 | $14.86 | $14.88 | $14.36 | $14.64 | 737,900 |
| 5/6/2026 | $14.77 | $14.92 | $14.63 | $14.83 | 539,604 |
| 5/5/2026 | $14.98 | $15.05 | $14.63 | $14.77 | 779,100 |
| 5/4/2026 | $15.03 | $15.25 | $14.69 | $14.91 | 1.09M |
| 5/1/2026 | $14.57 | $15.32 | $14.45 | $15.06 | 1.28M |
| 4/30/2026 | $14.72 | $14.92 | $14.58 | $14.60 | 712,600 |
| 4/29/2026 | $14.64 | $14.72 | $14.37 | $14.56 | 856,129 |
| 4/28/2026 | $14.65 | $14.89 | $14.30 | $14.67 | 1.62M |
| 4/27/2026 | $13.50 | $14.99 | $13.48 | $14.74 | 1.91M |
| 4/24/2026 | $13.52 | $13.92 | $13.04 | $13.53 | 1.52M |
| 4/23/2026 | $13.32 | $13.70 | $13.01 | $13.52 | 869,200 |
| 4/22/2026 | $13.52 | $13.59 | $13.22 | $13.37 | 890,500 |
| 4/21/2026 | $13.40 | $13.50 | $13.02 | $13.26 | 829,013 |
| 4/20/2026 | $13.35 | $13.94 | $13.04 | $13.47 | 1.13M |
| 4/17/2026 | $12.59 | $13.46 | $12.45 | $13.44 | 1.95M |
| 4/16/2026 | $12.48 | $12.60 | $12.09 | $12.54 | 1.09M |
| 4/15/2026 | $11.98 | $12.57 | $11.92 | $12.25 | 1.16M |
| 4/14/2026 | $11.48 | $11.84 | $11.46 | $11.84 | 776,502 |
| 4/13/2026 | $11.41 | $11.65 | $11.25 | $11.38 | 797,850 |
| 4/10/2026 | $12.02 | $12.02 | $11.46 | $11.49 | 970,400 |
| 4/9/2026 | $11.40 | $11.94 | $11.36 | $11.91 | 1.28M |
| 4/8/2026 | $11.33 | $11.60 | $10.93 | $11.51 | 1.19M |
| 4/7/2026 | $10.80 | $11.00 | $10.41 | $10.98 | 1.24M |
| 4/6/2026 | $10.94 | $11.27 | $10.70 | $10.89 | 1.03M |
| 4/2/2026 | $11.62 | $11.81 | $10.82 | $10.90 | 1.84M |
| 4/1/2026 | $11.32 | $13.00 | $11.29 | $12.08 | 4.64M |
| 3/31/2026 | $10.00 | $10.62 | $9.99 | $10.56 | 1.79M |
| 3/30/2026 | $9.95 | $10.06 | $9.77 | $9.81 | 1.08M |
| 3/27/2026 | $10.40 | $10.41 | $9.86 | $9.88 | 877,100 |
| 3/26/2026 | $10.33 | $10.70 | $10.21 | $10.30 | 560,000 |
| 3/25/2026 | $10.36 | $10.73 | $10.29 | $10.44 | 633,400 |
| 3/24/2026 | $10.50 | $10.59 | $10.05 | $10.18 | 956,723 |
| 3/23/2026 | $11.17 | $11.44 | $10.59 | $10.66 | 1.19M |
| 3/20/2026 | $11.07 | $11.22 | $10.89 | $11.00 | 1.32M |
| 3/19/2026 | $10.83 | $11.27 | $10.66 | $11.12 | 650,430 |
| 3/18/2026 | $11.18 | $11.18 | $10.75 | $10.95 | 783,939 |
| 3/17/2026 | $11.17 | $11.39 | $11.01 | $11.27 | 631,030 |
| 3/16/2026 | $11.29 | $11.40 | $11.09 | $11.14 | 491,404 |
| 3/13/2026 | $11.56 | $11.71 | $11.12 | $11.19 | 750,100 |
| 3/12/2026 | $11.66 | $11.74 | $11.28 | $11.42 | 722,300 |
| 3/11/2026 | $11.62 | $11.98 | $11.51 | $11.93 | 554,932 |
| 3/10/2026 | $11.26 | $11.93 | $11.22 | $11.71 | 815,697 |
| 3/9/2026 | $11.36 | $11.64 | $11.16 | $11.29 | 1.02M |
| 3/6/2026 | $11.33 | $11.66 | $11.15 | $11.54 | 622,817 |
| 3/5/2026 | $11.50 | $11.69 | $11.33 | $11.49 | 887,263 |
| 3/4/2026 | $11.68 | $11.88 | $11.37 | $11.59 | 879,400 |
| 3/3/2026 | $11.54 | $11.76 | $11.22 | $11.64 | 710,146 |
| 3/2/2026 | $11.79 | $12.13 | $11.67 | $11.98 | 896,137 |
| 2/27/2026 | $11.37 | $12.08 | $11.37 | $12.05 | 1.21M |
| 2/26/2026 | $11.38 | $11.58 | $11.28 | $11.55 | 537,900 |
| 2/25/2026 | $11.60 | $11.78 | $11.31 | $11.38 | 687,700 |
| 2/24/2026 | $11.37 | $11.83 | $11.36 | $11.55 | 866,400 |
| 2/23/2026 | $11.96 | $12.13 | $11.09 | $11.44 | 1.44M |
| 2/20/2026 | $11.86 | $12.22 | $11.73 | $12.04 | 1.01M |