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 (%)
Apr 27, 2022 0.2998 52 -0.00(-0.07%)
Apr 26, 2022 0.3000 0.3000 0.3000 0.3000 17,507 -0.05(-14.29%)
Apr 21, 2022 0.3500 2 -0.03(-6.67%)
Apr 14, 2022 0.3750 41 +0.12(+50.00%)
Apr 05, 2022 0.2500 1 +0.03(+13.64%)
Apr 04, 2022 0.2200 0.2200 0.2200 0.2200 505 -0.17(-43.58%)
Apr 01, 2022 0.3899 0.3899 0.3899 0.3899 1,505 +0.00(+0.00%)
Mar 31, 2022 0.3799 0.3899 0.3799 0.3899 561 -0.00(-0.03%)
Mar 30, 2022 0.4000 0.4000 0.3900 0.3900 2,537 +0.03(+8.33%)
Mar 28, 2022 0.3600 2 +0.00(+0.00%)
Mar 18, 2022 0.3600 2 +0.00(+0.00%)
Mar 17, 2022 0.3600 0.3600 0.3400 0.3600 2,507 +0.04(+12.85%)
Mar 14, 2022 0.3190 3 +0.00(+0.00%)
Mar 11, 2022 0.3190 0.3190 0.3085 0.3190 1,301 +0.07(+27.60%)
Mar 10, 2022 0.2500 0.2500 0.2500 0.2500 516 -0.01(-3.85%)
Mar 07, 2022 0.2600 1 -0.04(-13.33%)
Mar 04, 2022 0.3000 0.3000 0.3000 0.3000 100 +0.04(+15.38%)
Mar 03, 2022 0.3299 0.3299 0.2600 0.2600 1,122 -0.04(-13.33%)
Mar 02, 2022 0.3400 0.3400 0.2150 0.3000 2,982 -0.12(-28.37%)
Mar 01, 2022 0.4189 0.4189 0.4188 0.4188 1,112 +0.07(+19.69%)
Feb 25, 2022 0.3499 1 +0.10(+39.96%)
Feb 24, 2022 0.2275 0.2500 0.2275 0.2500 1,002 -0.03(-9.42%)
Feb 23, 2022 0.2021 0.2760 0.2020 0.2760 3,395 -0.07(-21.14%)
Feb 22, 2022 0.3250 0.3500 0.3000 0.3500 3,999 +0.00(+0.00%)
Feb 18, 2022 0.3500 0 +0.02(+6.09%)
Feb 17, 2022 0.2911 0.3300 0.2911 0.3299 5,110 -0.12(-26.67%)
Feb 16, 2022 0.4255 0.4499 0.2500 0.4499 30,375 -0.08(-14.98%)
Feb 15, 2022 0.3205 0.5292 0.3205 0.5292 2,706 -0.00(-0.02%)
Feb 14, 2022 0.5195 0.5293 0.5195 0.5293 657 +0.06(+12.62%)
Feb 08, 2022 0.4700 1 +0.11(+30.56%)
Feb 07, 2022 0.3051 0.3600 0.3050 0.3600 11,556 -0.09(-20.00%)
Feb 04, 2022 0.4090 0.4675 0.4090 0.4500 6,958 +0.04(+10.02%)
Feb 03, 2022 0.3499 0.4200 0.4090 76,641 +0.11(+36.29%)
Feb 02, 2022 0.3001 0.3101 0.3001 0.3001 1,601 +0.00(+0.00%)
Feb 01, 2022 0.3199 0.3199 0.2300 0.3001 16,789 -0.02(-6.22%)
Jan 31, 2022 0.2300 0.3200 0.2300 0.3200 40,528 -0.03(-8.55%)
Jan 28, 2022 0.3499 0.3499 0.3499 0.3499 1,001 +0.00(+0.00%)
Jan 27, 2022 0.3499 0.3499 0.3499 0.3499 902 +0.09(+33.14%)
Jan 26, 2022 0.3277 0.3499 0.2627 0.2628 2,449 -0.09(-24.89%)
Jan 25, 2022 0.2700 0.3499 0.2600 0.3499 1,212 +0.09(+34.58%)
Jan 24, 2022 0.3300 0.3851 0.2600 0.2600 70,384 -0.12(-31.58%)
Jan 21, 2022 0.3100 0.4300 0.3100 0.3800 14,042 +0.07(+22.58%)
Jan 20, 2022 0.4649 0.4888 0.3100 0.3100 23,522 +0.00(+0.00%)
Jan 19, 2022 0.4899 0.4899 0.2802 0.3100 7,710 -0.04(-11.45%)
Jan 18, 2022 0.4500 0.4500 0.3499 0.3501 13,966 -0.05(-12.47%)
Jan 14, 2022 0.4000 0 -0.01(-2.68%)
Jan 13, 2022 0.3700 0.4110 0.3700 0.4110 5,673 -0.10(-19.40%)
Jan 12, 2022 0.4999 0.5099 0.4024 0.5099 17,752 +0.01(+2.00%)
Jan 11, 2022 1.030 1.030 0.3621 0.4999 146,311 -0.38(-43.20%)
Jan 10, 2022 0.7600 1.050 0.7100 0.8801 12,940 +0.17(+24.01%)
Jan 06, 2022 0.7097 0.7097 0.7097 0 +0.00(+0.00%)
Jan 05, 2022 0.7097 0.7097 0.7097 0.7097 284 +0.01(+1.40%)
Jan 04, 2022 0.6500 0.7000 0.6500 0.6999 7,887 +0.05(+7.68%)
Jan 03, 2022 0.6200 0.6500 0.6200 0.6500 2,313 -0.29(-31.21%)
Dec 30, 2021 0.9449 0.9449 0.9449 22 +0.01(+0.68%)
Dec 29, 2021 0.8900 0.9385 0.8900 0.9385 326 -0.01(-0.62%)
Dec 28, 2021 0.9444 0.9444 0.9444 0.9444 122 +0.34(+57.40%)
Dec 27, 2021 0.5401 0.6000 0.5401 0.6000 662 -0.35(-36.84%)
Dec 21, 2021 0.9500 0.9500 0.9500 91 +0.35(+57.55%)
Dec 20, 2021 0.6030 0.6030 0.6030 0.6030 105 -0.10(-13.86%)
Dec 16, 2021 0.7000 0.7000 0.7000 0 +0.05(+7.69%)
Dec 15, 2021 0.6033 0.6500 0.6033 0.6500 1,602 -0.10(-13.33%)
Dec 10, 2021 0.7500 0.7500 0.7500 461 +0.04(+4.90%)
Dec 09, 2021 0.7700 0.7700 0.6033 0.7150 2,156 -0.05(-5.92%)
Dec 08, 2021 0.7480 0.7600 0.7480 0.7600 3,409 -0.13(-14.37%)
Dec 03, 2021 0.8875 0.8875 0.8875 40 +0.14(+19.11%)
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%)
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.