VMO(VMO)
VMO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $9.39 | $9.55 | $9.37 | $9.54 | 345,151 |
| 5/19/2026 | $9.41 | $9.47 | $9.38 | $9.39 | 454,800 |
| 5/18/2026 | $9.54 | $9.55 | $9.46 | $9.46 | 169,321 |
| 5/15/2026 | $9.62 | $9.63 | $9.50 | $9.53 | 362,700 |
| 5/14/2026 | $9.71 | $9.74 | $9.68 | $9.68 | 204,400 |
| 5/13/2026 | $9.79 | $9.79 | $9.74 | $9.76 | 400,200 |
| 5/12/2026 | $9.80 | $9.80 | $9.72 | $9.78 | 329,200 |
| 5/11/2026 | $9.82 | $9.85 | $9.80 | $9.82 | 223,826 |
| 5/8/2026 | $9.82 | $9.84 | $9.75 | $9.82 | 296,828 |
| 5/7/2026 | $9.83 | $9.83 | $9.76 | $9.76 | 229,904 |
| 5/6/2026 | $9.75 | $9.80 | $9.69 | $9.78 | 354,100 |
| 5/5/2026 | $9.57 | $9.71 | $9.56 | $9.70 | 283,500 |
| 5/4/2026 | $9.63 | $9.64 | $9.48 | $9.53 | 485,500 |
| 5/1/2026 | $9.72 | $9.72 | $9.61 | $9.63 | 305,600 |
| 4/30/2026 | $9.67 | $9.71 | $9.62 | $9.69 | 264,700 |
| 4/29/2026 | $9.65 | $9.67 | $9.60 | $9.61 | 427,000 |
| 4/28/2026 | $9.67 | $9.68 | $9.64 | $9.64 | 246,034 |
| 4/27/2026 | $9.70 | $9.70 | $9.65 | $9.69 | 129,200 |
| 4/24/2026 | $9.65 | $9.70 | $9.62 | $9.66 | 201,729 |
| 4/23/2026 | $9.69 | $9.70 | $9.65 | $9.66 | 236,000 |
| 4/22/2026 | $9.73 | $9.78 | $9.65 | $9.69 | 286,900 |
| 4/21/2026 | $9.76 | $9.77 | $9.72 | $9.72 | 97,178 |
| 4/20/2026 | $9.76 | $9.80 | $9.71 | $9.74 | 277,147 |
| 4/17/2026 | $9.73 | $9.80 | $9.69 | $9.80 | 330,900 |
| 4/16/2026 | $9.72 | $9.73 | $9.69 | $9.70 | 130,600 |
| 4/15/2026 | $9.72 | $9.74 | $9.66 | $9.70 | 252,311 |
| 4/14/2026 | $9.67 | $9.73 | $9.67 | $9.69 | 173,012 |
| 4/13/2026 | $9.70 | $9.75 | $9.69 | $9.73 | 249,600 |
| 4/10/2026 | $9.75 | $9.75 | $9.72 | $9.73 | 77,791 |
| 4/9/2026 | $9.77 | $9.77 | $9.72 | $9.73 | 215,457 |
| 4/8/2026 | $9.69 | $9.79 | $9.69 | $9.73 | 317,981 |
| 4/7/2026 | $9.50 | $9.65 | $9.46 | $9.60 | 422,800 |
| 4/6/2026 | $9.50 | $9.61 | $9.48 | $9.52 | 266,800 |
| 4/2/2026 | $9.53 | $9.53 | $9.46 | $9.51 | 193,300 |
| 4/1/2026 | $9.53 | $9.56 | $9.48 | $9.55 | 316,300 |
| 3/31/2026 | $9.39 | $9.53 | $9.27 | $9.51 | 499,331 |
| 3/30/2026 | $9.34 | $9.35 | $9.24 | $9.32 | 456,400 |
| 3/27/2026 | $9.30 | $9.35 | $9.22 | $9.30 | 269,337 |
| 3/26/2026 | $9.45 | $9.51 | $9.34 | $9.34 | 250,036 |
| 3/25/2026 | $9.46 | $9.58 | $9.46 | $9.50 | 208,901 |
| 3/24/2026 | $9.53 | $9.53 | $9.37 | $9.45 | 515,300 |
| 3/23/2026 | $9.53 | $9.60 | $9.49 | $9.58 | 223,825 |
| 3/20/2026 | $9.72 | $9.72 | $9.52 | $9.52 | 207,306 |
| 3/19/2026 | $9.74 | $9.74 | $9.70 | $9.71 | 99,106 |
| 3/18/2026 | $9.74 | $9.79 | $9.73 | $9.73 | 86,224 |
| 3/17/2026 | $9.83 | $9.85 | $9.75 | $9.75 | 146,314 |
| 3/16/2026 | $9.78 | $9.78 | $9.74 | $9.78 | 150,459 |
| 3/13/2026 | $9.78 | $9.81 | $9.77 | $9.78 | 215,923 |
| 3/12/2026 | $9.79 | $9.83 | $9.74 | $9.75 | 201,500 |
| 3/11/2026 | $9.84 | $9.86 | $9.80 | $9.81 | 127,205 |
| 3/10/2026 | $9.85 | $9.89 | $9.83 | $9.85 | 234,500 |
| 3/9/2026 | $9.88 | $9.88 | $9.75 | $9.81 | 126,200 |
| 3/6/2026 | $9.87 | $9.90 | $9.85 | $9.89 | 141,300 |
| 3/5/2026 | $9.89 | $9.90 | $9.84 | $9.90 | 152,300 |
| 3/4/2026 | $9.96 | $9.96 | $9.91 | $9.92 | 120,934 |
| 3/3/2026 | $9.99 | $10.00 | $9.92 | $9.94 | 215,300 |
| 3/2/2026 | $10.00 | $10.00 | $9.97 | $9.99 | 266,000 |
| 2/27/2026 | $10.04 | $10.05 | $9.98 | $9.99 | 215,840 |
| 2/26/2026 | $10.03 | $10.05 | $9.97 | $9.99 | 221,800 |
| 2/25/2026 | $10.10 | $10.10 | $9.98 | $9.99 | 194,145 |
| 2/24/2026 | $10.00 | $10.03 | $9.99 | $10.02 | 246,516 |
| 2/23/2026 | $9.98 | $10.03 | $9.96 | $9.97 | 207,706 |
| 2/20/2026 | $9.98 | $9.99 | $9.96 | $9.96 | 184,800 |