OMH(OMH)
OMH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $0.25 | $0.25 | $0.23 | $0.25 | 129,668 |
| 7/17/2026 | $0.26 | $0.27 | $0.24 | $0.25 | 143,601 |
| 7/16/2026 | $0.32 | $0.32 | $0.23 | $0.28 | 264,700 |
| 7/15/2026 | $0.35 | $0.35 | $0.32 | $0.35 | 67,543 |
| 7/14/2026 | $0.36 | $0.36 | $0.33 | $0.36 | 48,900 |
| 7/13/2026 | $0.39 | $0.39 | $0.32 | $0.35 | 106,100 |
| 7/10/2026 | $0.37 | $0.42 | $0.34 | $0.41 | 348,100 |
| 7/9/2026 | $0.36 | $0.39 | $0.34 | $0.38 | 3.48M |
| 7/8/2026 | $0.40 | $0.40 | $0.32 | $0.35 | 199,000 |
| 7/7/2026 | $0.48 | $0.48 | $0.42 | $0.43 | 64,430 |
| 7/6/2026 | $0.50 | $0.53 | $0.47 | $0.49 | 40,600 |
| 7/2/2026 | $0.50 | $0.53 | $0.49 | $0.50 | 33,175 |
| 7/1/2026 | $0.51 | $0.53 | $0.46 | $0.48 | 74,406 |
| 6/30/2026 | $0.55 | $0.56 | $0.45 | $0.49 | 86,700 |
| 6/29/2026 | $0.64 | $0.64 | $0.48 | $0.56 | 102,100 |
| 6/26/2026 | $0.62 | $0.68 | $0.61 | $0.64 | 6,800 |
| 6/25/2026 | $0.60 | $0.65 | $0.60 | $0.64 | 15,900 |
| 6/24/2026 | $0.64 | $0.65 | $0.63 | $0.64 | 14,900 |
| 6/23/2026 | $0.63 | $0.67 | $0.61 | $0.67 | 6,600 |
| 6/22/2026 | $0.68 | $0.68 | $0.63 | $0.67 | 8,725 |
| 6/18/2026 | $0.65 | $0.68 | $0.62 | $0.68 | 28,048 |
| 6/17/2026 | $0.65 | $0.68 | $0.62 | $0.65 | 645,036 |
| 6/16/2026 | $0.60 | $0.65 | $0.59 | $0.64 | 11,000 |
| 6/15/2026 | $0.63 | $0.67 | $0.60 | $0.65 | 41,926 |
| 6/12/2026 | $0.66 | $0.70 | $0.64 | $0.65 | 33,400 |
| 6/11/2026 | $0.69 | $0.70 | $0.65 | $0.69 | 74,059 |
| 6/10/2026 | $0.61 | $0.73 | $0.60 | $0.72 | 179,137 |
| 6/9/2026 | $0.54 | $0.64 | $0.54 | $0.60 | 167,000 |
| 6/8/2026 | $0.56 | $0.62 | $0.51 | $0.58 | 953,300 |
| 6/5/2026 | $0.70 | $0.75 | $0.58 | $0.69 | 7.21M |
| 6/4/2026 | $0.71 | $0.74 | $0.71 | $0.73 | 17,018 |
| 6/3/2026 | $0.72 | $0.76 | $0.71 | $0.71 | 14,300 |
| 6/2/2026 | $0.76 | $0.81 | $0.75 | $0.75 | 14,131 |
| 6/1/2026 | $0.82 | $0.82 | $0.70 | $0.77 | 200,526 |
| 5/29/2026 | $0.80 | $0.82 | $0.79 | $0.82 | 30,129 |
| 5/28/2026 | $0.93 | $0.93 | $0.77 | $0.82 | 172,390 |
| 5/27/2026 | $0.84 | $1.03 | $0.83 | $1.02 | 322,690 |
| 5/26/2026 | $0.84 | $0.84 | $0.81 | $0.83 | 6,500 |
| 5/22/2026 | $0.77 | $0.85 | $0.77 | $0.81 | 120,303 |
| 5/21/2026 | $0.92 | $0.93 | $0.86 | $0.86 | 5,549 |
| 5/20/2026 | $0.87 | $0.92 | $0.87 | $0.92 | 800 |
| 5/19/2026 | $0.87 | $0.87 | $0.87 | $0.87 | 4,847 |
| 5/18/2026 | $0.85 | $0.92 | $0.85 | $0.86 | 6,236 |
| 5/15/2026 | $0.89 | $0.90 | $0.87 | $0.87 | 7,300 |
| 5/14/2026 | $0.90 | $0.91 | $0.89 | $0.89 | 27,100 |
| 5/13/2026 | $0.91 | $0.93 | $0.89 | $0.89 | 2,401 |
| 5/12/2026 | $0.89 | $0.92 | $0.89 | $0.92 | 1,623 |
| 5/11/2026 | $0.94 | $0.94 | $0.88 | $0.94 | 5,500 |
| 5/8/2026 | $0.91 | $0.93 | $0.88 | $0.88 | 5,105 |
| 5/7/2026 | $0.95 | $0.95 | $0.90 | $0.91 | 10,830 |
| 5/6/2026 | $1.02 | $1.02 | $0.91 | $0.95 | 11,501 |
| 5/5/2026 | $0.98 | $1.09 | $0.98 | $0.98 | 42,500 |
| 5/4/2026 | $1.04 | $1.04 | $0.99 | $1.00 | 3,300 |
| 5/1/2026 | $1.06 | $1.06 | $1.02 | $1.03 | 4,100 |
| 4/30/2026 | $0.95 | $1.04 | $0.95 | $0.98 | 2,610 |
| 4/29/2026 | $1.00 | $1.04 | $0.95 | $1.04 | 14,743 |
| 4/28/2026 | $0.95 | $1.00 | $0.88 | $0.99 | 35,300 |
| 4/27/2026 | $0.95 | $1.00 | $0.95 | $0.98 | 2,900 |
| 4/24/2026 | $1.00 | $1.01 | $0.90 | $0.95 | 40,100 |
| 4/23/2026 | $1.02 | $1.05 | $0.99 | $1.04 | 176,500 |
| 4/22/2026 | $1.02 | $1.09 | $1.02 | $1.08 | 6,845 |