Old Market Capital Corpor... (OMCC)
6.31
-0.09 (-1.41%)
At close: Jan 14, 2025, 9:00 PM
OMCC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 6.31 | 6.69 | 6.29 | 6.69 | 0.34 | 5.35% | 1,306 |
| Jan 13, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 0.00 | 0.00% | 0 |
| Jan 10, 2025 | 6.46 | 6.66 | 6.35 | 6.35 | -0.25 | -3.79% | 5,688 |
| Jan 8, 2025 | 6.32 | 7.00 | 6.32 | 6.60 | 0.11 | 1.69% | 13,600 |
| Jan 7, 2025 | 6.39 | 6.50 | 6.28 | 6.49 | 0.00 | 0.00% | 4,800 |
| Jan 6, 2025 | 6.50 | 6.56 | 6.29 | 6.49 | 0.09 | 1.41% | 5,842 |
| Jan 3, 2025 | 6.40 | 6.40 | 6.14 | 6.40 | -0.06 | -0.93% | 4,500 |
| Jan 2, 2025 | 6.33 | 6.59 | 6.31 | 6.46 | 0.04 | 0.62% | 9,118 |
| Dec 31, 2024 | 5.90 | 6.75 | 5.90 | 6.42 | 0.41 | 6.82% | 33,730 |
| Dec 30, 2024 | 5.87 | 6.01 | 5.81 | 6.01 | 0.08 | 1.35% | 6,500 |
| Dec 27, 2024 | 5.89 | 5.97 | 5.88 | 5.93 | -0.07 | -1.17% | 12,100 |
| Dec 26, 2024 | 6.00 | 6.09 | 5.89 | 6.00 | 0.05 | 0.84% | 10,214 |
| Dec 24, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -0.03 | -0.50% | 322 |
| Dec 23, 2024 | 5.97 | 6.04 | 5.94 | 5.98 | -0.07 | -1.16% | 11,100 |
| Dec 20, 2024 | 5.99 | 6.05 | 5.93 | 6.05 | 0.02 | 0.33% | 5,007 |
| Dec 19, 2024 | 6.00 | 6.05 | 6.00 | 6.03 | 0.01 | 0.17% | 8,410 |
| Dec 18, 2024 | 6.08 | 6.08 | 6.00 | 6.02 | -0.07 | -1.15% | 14,600 |
| Dec 17, 2024 | 5.92 | 6.09 | 5.87 | 6.09 | 0.06 | 1.00% | 21,600 |
| Dec 16, 2024 | 5.85 | 6.03 | 5.85 | 6.03 | 0.01 | 0.17% | 16,006 |
| Dec 13, 2024 | 5.97 | 6.09 | 5.95 | 6.02 | -0.07 | -1.15% | 111,300 |
| Dec 12, 2024 | 5.99 | 6.09 | 5.99 | 6.09 | 0.14 | 2.35% | 6,029 |
| Dec 11, 2024 | 5.96 | 6.04 | 5.95 | 5.95 | 0.02 | 0.34% | 3,800 |
| Dec 10, 2024 | 5.96 | 5.96 | 5.93 | 5.93 | -0.07 | -1.17% | 4,649 |
| Dec 9, 2024 | 5.97 | 6.00 | 5.89 | 6.00 | 0.09 | 1.52% | 35,605 |
| Dec 6, 2024 | 5.98 | 5.98 | 5.84 | 5.91 | 0.05 | 0.85% | 4,514 |
| Dec 5, 2024 | 5.89 | 6.00 | 5.85 | 5.86 | -0.04 | -0.68% | 6,200 |
| Dec 4, 2024 | 5.89 | 5.90 | 5.80 | 5.90 | -0.01 | -0.17% | 5,706 |
| Dec 3, 2024 | 5.98 | 5.99 | 5.81 | 5.91 | -0.07 | -1.17% | 28,811 |
| Dec 2, 2024 | 5.87 | 5.98 | 5.87 | 5.98 | 0.00 | 0.00% | 2,212 |
| Nov 29, 2024 | 5.94 | 6.00 | 5.94 | 5.98 | 0.07 | 1.18% | 1,715 |
| Nov 27, 2024 | 5.95 | 6.00 | 5.86 | 5.91 | -0.04 | -0.67% | 6,349 |
| Nov 26, 2024 | 5.95 | 6.00 | 5.93 | 5.95 | 0.04 | 0.68% | 3,201 |
| Nov 25, 2024 | 5.91 | 6.02 | 5.90 | 5.91 | -0.01 | -0.17% | 24,000 |
| Nov 22, 2024 | 6.00 | 6.05 | 5.85 | 5.92 | -0.17 | -2.79% | 46,908 |
| Nov 21, 2024 | 5.93 | 6.29 | 5.73 | 6.09 | 0.14 | 2.35% | 14,600 |
| Nov 20, 2024 | 5.79 | 5.95 | 5.75 | 5.95 | 0.00 | 0.00% | 14,100 |
| Nov 19, 2024 | 5.80 | 6.24 | 5.76 | 5.95 | 0.00 | 0.00% | 21,428 |
| Nov 18, 2024 | 5.38 | 6.12 | 5.38 | 5.95 | 0.05 | 0.85% | 24,900 |
| Nov 15, 2024 | 5.93 | 5.96 | 5.86 | 5.90 | -0.10 | -1.67% | 81,000 |
| Nov 14, 2024 | 5.77 | 6.00 | 5.74 | 6.00 | 0.10 | 1.69% | 5,408 |
| Nov 13, 2024 | 5.87 | 5.90 | 5.77 | 5.90 | 0.05 | 0.85% | 821 |
| Nov 12, 2024 | 5.83 | 6.00 | 5.83 | 5.85 | 0.04 | 0.69% | 5,100 |
| Nov 11, 2024 | 5.75 | 5.98 | 5.75 | 5.81 | -0.13 | -2.19% | 5,800 |
| Nov 8, 2024 | 5.95 | 6.00 | 5.79 | 5.94 | 0.17 | 2.95% | 12,100 |
| Nov 7, 2024 | 5.76 | 5.94 | 5.75 | 5.77 | 0.01 | 0.17% | 1,714 |
| Nov 6, 2024 | 5.80 | 5.83 | 5.30 | 5.76 | -0.02 | -0.35% | 4,600 |
| Nov 5, 2024 | 5.98 | 5.98 | 5.73 | 5.78 | -0.07 | -1.20% | 24,327 |
| Nov 4, 2024 | 5.83 | 5.98 | 5.76 | 5.85 | -0.12 | -2.01% | 7,900 |
| Nov 1, 2024 | 5.95 | 6.00 | 5.67 | 5.97 | -0.03 | -0.50% | 37,614 |
| Oct 31, 2024 | 5.91 | 6.05 | 5.90 | 6.00 | -0.10 | -1.64% | 37,201 |