OMSE(OMSE)
OMSE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $4.73 | $4.75 | $4.70 | $4.70 | 8,347 |
| 5/20/2026 | $4.70 | $4.72 | $4.70 | $4.70 | 1,935 |
| 5/19/2026 | $4.74 | $4.74 | $4.70 | $4.70 | 7,400 |
| 5/18/2026 | $4.58 | $4.80 | $4.58 | $4.70 | 11,701 |
| 5/15/2026 | $4.50 | $4.68 | $4.50 | $4.57 | 6,800 |
| 5/14/2026 | $4.52 | $4.54 | $4.44 | $4.44 | 11,900 |
| 5/13/2026 | $4.50 | $4.53 | $4.46 | $4.53 | 16,100 |
| 5/12/2026 | $4.53 | $4.53 | $4.45 | $4.45 | 10,517 |
| 5/11/2026 | $4.70 | $4.70 | $4.56 | $4.58 | 9,305 |
| 5/8/2026 | $4.65 | $4.72 | $4.61 | $4.70 | 4,318 |
| 5/7/2026 | $4.52 | $4.79 | $4.52 | $4.60 | 22,300 |
| 5/6/2026 | $4.69 | $4.75 | $4.56 | $4.62 | 3,800 |
| 5/5/2026 | $4.58 | $4.66 | $4.56 | $4.60 | 14,922 |
| 5/4/2026 | $4.66 | $4.79 | $4.60 | $4.67 | 13,000 |
| 5/1/2026 | $4.75 | $4.80 | $4.66 | $4.66 | 2,629 |
| 4/30/2026 | $4.66 | $4.67 | $4.66 | $4.67 | 3,200 |
| 4/29/2026 | $4.65 | $4.80 | $4.65 | $4.80 | 4,480 |
| 4/28/2026 | $4.91 | $4.91 | $4.81 | $4.85 | 2,900 |
| 4/27/2026 | $4.68 | $5.02 | $4.68 | $5.00 | 22,031 |
| 4/24/2026 | $4.68 | $4.77 | $4.54 | $4.74 | 2,640 |
| 4/23/2026 | $4.71 | $4.75 | $4.61 | $4.68 | 7,851 |
| 4/22/2026 | $4.46 | $4.74 | $4.45 | $4.73 | 24,427 |
| 4/21/2026 | $4.50 | $4.57 | $4.47 | $4.49 | 4,100 |
| 4/20/2026 | $4.55 | $4.55 | $4.50 | $4.50 | 1,700 |
| 4/17/2026 | $4.47 | $4.75 | $4.45 | $4.55 | 11,600 |
| 4/16/2026 | $4.49 | $4.50 | $4.48 | $4.48 | 2,200 |
| 4/15/2026 | $4.55 | $4.55 | $4.45 | $4.45 | 3,124 |
| 4/14/2026 | $4.60 | $4.73 | $4.58 | $4.58 | 17,100 |
| 4/13/2026 | $4.51 | $4.74 | $4.50 | $4.61 | 11,809 |
| 4/10/2026 | $4.46 | $4.58 | $4.45 | $4.53 | 12,100 |
| 4/9/2026 | $4.53 | $4.59 | $4.50 | $4.51 | 2,912 |
| 4/8/2026 | $4.44 | $4.59 | $4.39 | $4.59 | 22,626 |
| 4/7/2026 | $4.41 | $4.47 | $4.39 | $4.44 | 5,700 |
| 4/6/2026 | $4.40 | $4.47 | $4.40 | $4.47 | 2,709 |
| 4/2/2026 | $4.42 | $4.46 | $4.39 | $4.46 | 11,229 |
| 4/1/2026 | $4.18 | $4.49 | $4.18 | $4.42 | 21,300 |
| 3/31/2026 | $4.29 | $4.48 | $4.26 | $4.26 | 14,600 |
| 3/30/2026 | $4.51 | $4.54 | $4.33 | $4.35 | 7,300 |
| 3/27/2026 | $4.49 | $4.75 | $4.42 | $4.55 | 28,221 |
| 3/26/2026 | $4.40 | $4.50 | $4.40 | $4.50 | 21,928 |
| 3/25/2026 | $4.53 | $4.72 | $4.30 | $4.32 | 23,300 |
| 3/24/2026 | $4.63 | $4.81 | $4.50 | $4.50 | 25,902 |
| 3/23/2026 | $5.15 | $5.15 | $4.50 | $4.65 | 51,836 |
| 3/20/2026 | $4.81 | $5.50 | $4.81 | $5.23 | 40,287 |
| 3/19/2026 | $4.58 | $4.88 | $4.56 | $4.72 | 13,279 |
| 3/18/2026 | $4.50 | $4.67 | $4.44 | $4.56 | 25,639 |
| 3/17/2026 | $4.43 | $4.51 | $4.43 | $4.49 | 13,818 |
| 3/16/2026 | $4.41 | $4.48 | $4.41 | $4.43 | 4,352 |
| 3/13/2026 | $4.50 | $4.50 | $4.40 | $4.42 | 4,616 |
| 3/12/2026 | $4.50 | $4.60 | $4.36 | $4.50 | 25,152 |
| 3/11/2026 | $4.49 | $4.49 | $4.40 | $4.48 | 8,415 |
| 3/10/2026 | $4.27 | $4.50 | $4.27 | $4.31 | 9,600 |
| 3/9/2026 | $4.50 | $4.50 | $4.22 | $4.25 | 16,816 |
| 3/6/2026 | $4.51 | $4.65 | $4.47 | $4.60 | 3,700 |
| 3/5/2026 | $4.53 | $4.79 | $4.50 | $4.51 | 25,700 |
| 3/4/2026 | $4.70 | $4.80 | $4.53 | $4.53 | 9,335 |
| 3/3/2026 | $4.81 | $4.81 | $4.58 | $4.71 | 18,800 |
| 3/2/2026 | $4.62 | $4.99 | $4.62 | $4.91 | 18,304 |
| 2/27/2026 | $4.63 | $4.73 | $4.52 | $4.52 | 9,900 |
| 2/26/2026 | $4.52 | $4.64 | $4.50 | $4.52 | 3,900 |
| 2/25/2026 | $4.57 | $4.62 | $4.52 | $4.53 | 3,128 |
| 2/24/2026 | $4.55 | $4.67 | $4.51 | $4.53 | 4,243 |
| 2/23/2026 | $4.52 | $4.85 | $4.50 | $4.51 | 16,545 |