Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Om Hldgs Intl Inc (OP: OMHI )

N/A UNCHANGED
Last Price Updated: 3:38 PM EST, Feb 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.7451 0.7451 0.7451 9 -0.13(-15.28%)
Nov 29, 2021 0.6010 0.8798 0.6007 0.8795 2,894 -0.01(-0.95%)
Nov 23, 2021 0.8879 0.8879 0.8879 33 +0.00(+0.00%)
Nov 19, 2021 0.8879 0.8879 0.8879 19 +0.35(+64.43%)
Nov 18, 2021 0.5400 0.5400 0.5400 0.5400 105 -0.35(-39.33%)
Nov 17, 2021 0.8900 0.9000 0.5100 0.8900 2,736 -0.01(-1.11%)
Nov 12, 2021 0.9000 0.9000 0.9000 6 +0.00(+0.00%)
Nov 11, 2021 0.9000 0.9000 0.8900 0.9000 3,170 +0.10(+12.50%)
Nov 05, 2021 0.8000 0.8000 0.8000 5 +0.00(+0.00%)
Nov 04, 2021 0.8200 0.8200 0.8000 0.8000 5,005 -0.02(-2.44%)
Nov 01, 2021 0.8200 0.8200 0.8200 3 -0.03(-3.53%)
Oct 29, 2021 0.8400 0.8500 0.8400 0.8500 3,068 +0.03(+3.66%)
Oct 28, 2021 0.8000 0.8200 0.8000 0.8200 8,009 +0.02(+2.50%)
Oct 27, 2021 0.9250 0.9250 0.8000 0.8000 6,041 -0.05(-5.88%)
Oct 25, 2021 0.8500 0.8500 0.8500 1 -0.02(-2.30%)
Oct 21, 2021 0.8700 0.8700 0.8700 17 -0.19(-17.92%)
Oct 20, 2021 1.060 1.060 1.060 1.060 222 +0.01(+0.95%)
Oct 19, 2021 1.050 1.060 1.050 1.050 1,528 +0.05(+5.00%)
Oct 14, 2021 1.000 1.000 1.000 33 +0.05(+5.26%)
Oct 12, 2021 0.9500 0.9500 0.9500 3 -0.05(-5.00%)
Oct 11, 2021 0.9500 1.040 0.9500 1.000 466 +0.05(+5.26%)
Oct 08, 2021 1.000 1.200 0.9500 0.9500 45,005 +0.08(+9.83%)
Oct 07, 2021 0.8650 0.8650 0.8650 0.8650 1,003 -0.08(-8.95%)
Oct 06, 2021 0.9500 1.000 0.9500 0.9500 1,793 +0.14(+17.28%)
Oct 05, 2021 0.8000 0.8100 0.8000 0.8100 362 -0.19(-19.00%)
Oct 04, 2021 1.000 1.000 1.000 1.000 112 -0.02(-1.96%)
Oct 01, 2021 1.020 1.020 1.020 1.020 104 +0.02(+2.00%)
Sep 30, 2021 1.000 1.090 0.9225 1.000 1,635 -0.09(-8.26%)
Sep 29, 2021 0.9900 1.110 0.9001 1.090 8,034 +0.09(+9.00%)
Sep 28, 2021 1.010 1.070 0.8550 1.000 2,289 -0.11(-9.91%)
Sep 27, 2021 0.9050 1.110 0.9050 1.110 5,932 -0.04(-3.48%)
Sep 23, 2021 1.150 1.150 1.150 93 +0.10(+9.52%)
Sep 22, 2021 1.140 1.180 1.050 1.050 9,828 -0.10(-8.70%)
Sep 20, 2021 1.150 1.150 1.150 42 +0.02(+1.77%)
Sep 17, 2021 1.140 1.140 1.095 1.130 527 +0.02(+2.26%)
Sep 16, 2021 1.090 1.110 1.050 1.105 472 +0.04(+4.25%)
Sep 15, 2021 1.170 1.170 1.060 1.060 526 -0.13(-10.92%)
Sep 14, 2021 1.180 1.190 1.100 1.190 8,421 +0.07(+6.25%)
Sep 13, 2021 1.140 1.200 0.9500 1.120 16,157 +0.12(+12.00%)
Sep 10, 2021 1.190 1.240 1.000 1.000 15,870 -0.18(-15.25%)
Sep 09, 2021 1.200 1.200 1.110 1.180 417 -0.02(-1.67%)
Sep 08, 2021 1.150 1.240 1.080 1.200 3,674 +0.05(+4.35%)
Sep 07, 2021 1.080 1.150 1.080 1.150 4,040 +0.04(+3.60%)
Sep 03, 2021 1.110 1.110 0.9500 1.110 2,411 -0.12(-9.76%)
Sep 02, 2021 1.170 1.250 1.170 1.230 2,364 +0.09(+7.89%)
Sep 01, 2021 1.170 1.170 1.000 1.140 2,988 -0.03(-2.56%)
Aug 31, 2021 1.130 1.180 1.090 1.170 2,915 -0.08(-6.40%)
Aug 30, 2021 1.270 1.270 1.250 1.250 704 +0.00(+0.00%)
Aug 27, 2021 1.240 1.250 1.240 1.250 3,008 +0.02(+1.63%)
Aug 26, 2021 1.230 1.230 1.230 1.230 1,120 +0.08(+6.96%)
Aug 25, 2021 1.150 1.150 1.150 1.150 803 +0.02(+1.77%)
Aug 20, 2021 1.130 1.130 1.130 11 -0.10(-8.13%)
Aug 19, 2021 1.360 1.400 1.215 1.230 12,112 -0.16(-11.51%)
Aug 17, 2021 1.390 1.390 1.390 24 +0.01(+0.94%)
Aug 16, 2021 1.380 1.410 1.365 1.377 15,758 -0.01(-0.94%)
Aug 13, 2021 1.390 1.390 1.390 1.390 1,503 -0.03(-2.11%)
Aug 12, 2021 1.300 1.910 1.280 1.420 37,775 +0.12(+9.23%)
Aug 11, 2021 1.275 1.300 1.275 1.300 7,657 +0.04(+3.17%)
Aug 10, 2021 1.215 1.360 1.150 1.260 39,677 +0.04(+3.28%)
Aug 09, 2021 1.200 1.220 1.200 1.220 7,358 +0.02(+1.67%)
Aug 06, 2021 1.130 1.240 1.130 1.200 36,243 +0.02(+1.69%)
Aug 05, 2021 1.170 1.180 1.170 1.180 310 -0.02(-1.67%)
Aug 04, 2021 1.200 1.200 1.200 1.200 263 -0.02(-1.64%)
Aug 03, 2021 1.340 1.400 1.080 1.220 10,193 -0.12(-8.96%)
Aug 02, 2021 1.380 1.390 1.340 1.340 3,802 -0.16(-10.67%)
Jul 30, 2021 1.500 1.500 1.500 1.500 1,005 +0.00(+0.00%)
Jul 29, 2021 1.905 1.905 1.345 1.500 5,926 -0.42(-21.87%)
Jul 28, 2021 1.950 1.950 1.910 1.920 15,809 -0.03(-1.54%)
Jul 27, 2021 2.410 2.410 1.950 1.950 1,112 -0.46(-19.09%)
Jul 26, 2021 1.230 3.500 1.190 2.410 58,948 +1.20(+99.17%)
Jul 22, 2021 1.210 1.210 1.210 5 -0.15(-11.03%)
Jul 21, 2021 1.670 1.670 1.360 1.360 389 -0.06(-4.23%)
Jul 20, 2021 1.420 1.420 1.290 1.420 19,484 -0.05(-3.39%)
Jul 19, 2021 1.470 1.470 1.460 1.470 1,691 -0.06(-3.93%)
Jul 16, 2021 1.450 1.530 1.410 1.530 22,307 +0.10(+6.99%)
Jul 15, 2021 1.430 1.440 1.405 1.430 14,608 +0.00(+0.00%)
Jul 14, 2021 1.150 2.420 1.130 1.430 44,826 +0.28(+24.35%)
Jul 13, 2021 1.080 1.150 1.020 1.150 6,980 +0.07(+6.98%)
Jul 12, 2021 1.080 1.110 1.065 1.075 2,825 -0.01(-0.46%)
Jul 06, 2021 1.080 1.080 1.080 16 -0.29(-21.17%)
Jul 01, 2021 1.370 1.370 1.370 1 +0.05(+3.79%)
Jun 30, 2021 1.320 1.320 1.320 1.320 902 +0.00(+0.00%)
Jun 29, 2021 1.320 1.320 1.250 1.320 1,482 +0.00(+0.00%)
Jun 17, 2021 1.320 1.320 1.320 6 -0.68(-34.00%)
Jun 04, 2021 2.000 2.000 2.000 4 -0.25(-11.11%)
May 27, 2021 2.250 2.250 2.250 3 -0.02(-0.88%)
May 25, 2021 2.270 2.270 2.270 3 -0.23(-9.20%)
May 21, 2021 2.500 2.500 2.500 74 -0.94(-27.33%)
May 20, 2021 3.300 3.440 3.300 3.440 542 +0.44(+14.67%)
May 19, 2021 2.650 3.400 2.650 3.000 784 -0.30(-9.09%)
May 18, 2021 3.480 3.480 2.500 3.300 1,373 +1.75(+112.90%)
May 05, 2021 1.550 1.550 1.550 5 -0.45(-22.50%)
May 04, 2021 2.000 2.000 2.000 5 +0.00(+0.00%)
May 03, 2021 2.000 2.000 2.000 48 +0.00(+0.00%)
Apr 30, 2021 2.000 2.000 2.000 1 +0.00(+0.00%)
Apr 29, 2021 2.000 2.000 2.000 33 +0.00(+0.00%)
Apr 28, 2021 2.000 2.000 2.000 7 +0.00(+0.00%)
Apr 27, 2021 2.000 2.000 2.000 4 +0.00(+0.00%)
Apr 23, 2021 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 22, 2021 2.000 2.000 2.000 11 +0.00(+0.00%)
Apr 21, 2021 2.000 2.000 2.000 12 +0.00(+0.00%)
Apr 20, 2021 2.000 2.000 2.000 16 +0.00(+0.00%)
Apr 19, 2021 2.000 2.000 2.000 12 +0.00(+0.00%)
Apr 16, 2021 2.000 2.000 2.000 2.000 100 +0.22(+12.36%)
Apr 15, 2021 1.780 1.780 1.780 30 +0.00(+0.00%)
Apr 14, 2021 2.500 3.000 1.780 1.780 662 -0.72(-28.80%)
Apr 13, 2021 2.500 2.500 2.500 3 +0.00(+0.00%)
Apr 12, 2021 3.480 3.480 2.500 2.500 628 -0.98(-28.16%)
Apr 09, 2021 3.480 3.480 3.480 3.480 200 +0.70(+25.18%)
Apr 08, 2021 2.780 2.780 2.780 9 +0.00(+0.00%)
Apr 07, 2021 2.780 2.780 2.780 2.780 208 +0.00(+0.00%)
Apr 06, 2021 2.780 2.780 2.780 2.780 449 +0.00(+0.00%)
Apr 05, 2021 2.780 2.780 2.780 26 +0.00(+0.00%)
Apr 01, 2021 2.780 2.780 2.780 101 +0.00(+0.00%)
Mar 31, 2021 2.780 2.780 2.780 16 +0.00(+0.00%)
Mar 30, 2021 2.500 2.780 2.500 2.780 468 +0.81(+41.12%)
Mar 29, 2021 1.970 1.970 1.970 18 +0.00(+0.00%)
Mar 26, 2021 1.780 1.970 1.770 1.970 400 -0.81(-29.14%)
Mar 25, 2021 2.780 2.780 2.780 4 +0.00(+0.00%)
Mar 24, 2021 2.780 2.780 2.780 2.780 233 +0.00(+0.00%)
Mar 23, 2021 2.780 2.780 2.780 12 +0.00(+0.00%)
Mar 22, 2021 2.780 2.780 2.780 2.780 215 +0.75(+36.95%)
Mar 19, 2021 2.030 2.030 2.030 2.030 100 +0.25(+14.04%)
Mar 18, 2021 1.780 1.780 1.780 10 +0.00(+0.00%)
Mar 17, 2021 2.050 2.050 1.780 1.780 504 +0.00(+0.00%)
Mar 16, 2021 2.255 2.500 1.780 1.780 1,329 -0.72(-28.80%)
Mar 15, 2021 2.150 3.500 2.150 2.500 3,299 +0.35(+16.28%)
Mar 12, 2021 2.150 2.150 2.150 6 +0.00(+0.00%)
Mar 11, 2021 2.150 2.150 2.150 21 +0.00(+0.00%)
Mar 10, 2021 2.150 2.150 2.150 18 +0.00(+0.00%)
Mar 09, 2021 2.150 2.150 2.150 4 +0.00(+0.00%)
Mar 08, 2021 2.150 2.150 2.150 3 +0.00(+0.00%)
Mar 05, 2021 2.150 2.150 2.150 2.150 100 +0.49(+29.52%)
Mar 04, 2021 1.660 1.660 1.660 1.660 214 -0.99(-37.36%)
Mar 03, 2021 2.650 2.650 2.650 113 +0.00(+0.00%)
Mar 02, 2021 2.750 2.750 2.650 2.650 340 +1.10(+70.97%)
Mar 01, 2021 1.550 1.550 1.550 4 +0.00(+0.00%)
Feb 26, 2021 1.550 1.550 1.550 1.550 100 +0.00(+0.00%)
Feb 25, 2021 1.550 1.550 1.550 46 +0.00(+0.00%)
Feb 24, 2021 1.550 1.550 1.550 54 +0.00(+0.00%)
Feb 23, 2021 1.550 1.550 1.550 3 +0.00(+0.00%)
Feb 22, 2021 1.550 1.550 1.550 15 +0.00(+0.00%)
Feb 19, 2021 1.550 1.550 1.550 14 +0.00(+0.00%)
Feb 18, 2021 1.550 1.550 1.550 1.550 152 -1.20(-43.64%)
Feb 17, 2021 2.750 2.750 2.750 2.750 190 -0.10(-3.51%)
Feb 16, 2021 2.850 2.850 2.850 2.850 469 +1.29(+82.69%)
Feb 12, 2021 2.500 3.750 1.560 1.560 1,700 +0.01(+0.65%)
Feb 11, 2021 1.550 1.550 1.550 1.550 428 +0.35(+29.17%)
Feb 10, 2021 1.200 1.200 1.200 61 +0.00(+0.00%)
Feb 09, 2021 1.200 1.200 1.200 74 +0.00(+0.00%)
Feb 08, 2021 1.200 1.200 1.200 144 +0.00(+0.00%)
Feb 05, 2021 1.210 1.210 1.200 1.200 200 -0.26(-17.81%)
Feb 04, 2021 1.460 1.460 1.460 68 +0.00(+0.00%)
Feb 03, 2021 1.460 1.460 1.460 19 +0.00(+0.00%)
Feb 02, 2021 1.460 1.460 1.460 146 +0.00(+0.00%)
Feb 01, 2021 1.460 1.460 1.460 20 +0.00(+0.00%)
Jan 29, 2021 1.460 1.460 1.460 15 +0.00(+0.00%)
Jan 28, 2021 1.460 1.460 1.460 31 +0.00(+0.00%)
Jan 27, 2021 1.460 1.460 1.460 191 +0.00(+0.00%)
Jan 26, 2021 1.460 1.460 1.460 12 +0.00(+0.00%)
Jan 25, 2021 1.460 1.460 1.460 25 +0.00(+0.00%)
Jan 22, 2021 1.460 1.460 1.460 1.460 100 -0.25(-14.62%)
Jan 21, 2021 1.710 1.710 1.710 5 +0.00(+0.00%)
Jan 20, 2021 1.710 1.710 1.710 22 +0.00(+0.00%)
Jan 19, 2021 1.710 1.710 1.710 29 +0.00(+0.00%)
Jan 15, 2021 1.710 1.710 1.710 128 +0.00(+0.00%)
Jan 14, 2021 1.710 1.710 1.710 19 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.