Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-CSE ATS	X-CXC	H-CX2	D-CXD	L-LiquidNet	M-MatchNOW	I-Instinet	Y-Lynx	S-CS2
2026-02-06	V	OMI	0.62	0.63	0.61	0.61	0.02	195,577	116	0.61	0.63	119,144	5,520	24,000	25,500	509		13,000			804
2026-02-05	V	OMI	0.62	0.62	0.58	0.59	-0.03	264,977	89	0.59	0.60	99,300	7,020	41,000	79,500	400		35,000			1,157
2026-02-04	V	OMI	0.65	0.65	0.61	0.62	-0.02	676,839	225	0.61	0.63	398,870	69,778	19,000	49,000	1,800	84,500	48,000			3,578			500
2026-02-03	V	OMI	0.65	0.65	0.63	0.63	0.06	545,577	203	0.63	0.64	412,663	4,300	20,000	59,000		1,000	23,000			4,989		8,000	300
2026-02-02	V	OMI	0.61	0.65	0.56	0.57	-0.06	1,064,419	452	0.55	0.60	496,785	50,794	93,000	221,000	3,041	35,500	116,500			26,874
2026-01-30	V	OMI	0.65	0.66	0.60	0.64	-0.06	1,264,537	762	0.56	0.66	665,786	70,236	48,000	177,500	17,739	74,000	119,500			25,945			48,031
2026-01-29	V	OMI	0.70	0.72	0.655	0.70	-0.02	1,302,149	382	0.67	0.70	1,136,605	38,508	45,000	20,500	3,000	4,000	33,500			11,526
2026-01-28	V	OMI	0.72	0.76	0.71	0.72	0.06	1,096,300	438	0.71	0.72	808,925	79,700	47,400	26,500	600	79,500	23,000			20,557			600
2026-01-27	V	OMI	0.73	0.74	0.66	0.66	-0.02	1,048,631	630	0.66	0.74	438,628	63,700	146,500	141,000	507	39,000	100,100			60,052		12,500	4,500
2026-01-26	V	OMI	0.73	0.77	0.68	0.68	-0.04	1,524,874	654	0.62	0.74	928,062	31,616	196,100	155,500	3,800	10,500	115,512			47,118		10,000	8,000
2026-01-23	V	OMI	0.67	0.72	0.66	0.70	0.04	735,616	337	0.68	0.72	413,184	54,418	87,100	68,000	900	18,000	76,000			12,999		500
2026-01-22	V	OMI	0.62	0.67	0.62	0.67	0.06	541,652	278	0.60	0.67	261,152	46,885	59,000	45,000	1,800	30,000	71,000			15,443		2,000
2026-01-21	V	OMI	0.65	0.67	0.61	0.63	-0.02	483,580	374	0.60	0.65	287,929	9,564	38,502	34,500	2,000	17,000	59,512			23,076
2026-01-20	V	OMI	0.65	0.65	0.58	0.65	0.01	686,548	371	0.60	0.65	353,652	18,550	60,000	99,500	100	17,000	105,000			13,233		7,000	500
2026-01-19	V	OMI	0.62	0.67	0.59	0.64	0.10	1,442,581	358	0.64	0.66	1,056,072	39,973	39,500	153,500	600	19,000	110,500			5,826		500	8,000
2026-01-16	V	OMI	0.53	0.57	0.51	0.54	0.055	593,935	206	0.53	0.55	440,399	39,814	6,000	40,500	500	17,000	45,500			3,121
2026-01-15	V	OMI	0.495	0.51	0.485	0.49	-0.01	95,880	82	0.475	0.53	39,010	9	3,509	11,500	2,200	7,500	28,000			1,347
2026-01-14	V	OMI	0.49	0.52	0.48	0.50	0.035	379,707	160	0.47	0.52	230,699	23,330	13,740	41,000	275	20,000	48,000			1,379
2026-01-13	V	OMI	0.53	0.53	0.465	0.48	-0.04	1,758,618	589	0.465	0.50	1,047,701	82,230	114,200	294,000	8,430	32,000	140,000			15,708		8,500	12,500
2026-01-12	V	OMI	0.475	0.53	0.455	0.53	0.065	1,002,716	367	0.50	0.53	704,843	29,651	65,100	72,500	25,700	7,000	88,400			5,093
2026-01-09	V	OMI	0.48	0.50	0.45	0.465	-0.01	605,760	188	0.455	0.47	405,208	46,039	16,500	46,500	9,400	51,500	26,520			1,365
2026-01-08	V	OMI	0.45	0.48	0.45	0.48	0.045	696,933	177	0.465	0.48	523,571	4,499	50,000	39,500	64	6,500	69,000			3,466
2026-01-07	V	OMI	0.42	0.45	0.42	0.435	-0.005	604,560	165	0.435	0.46	345,381	34,150	31,500	48,000		7,500	132,500			2,059
2026-01-06	V	OMI	0.44	0.445	0.42	0.445	0.005	406,437	91	0.43	0.445	295,900	4,000	23,500	38,500	100		40,500			1,491
2026-01-05	V	OMI	0.45	0.45	0.41	0.445	-0.005	462,028	128	0.44	0.445	175,680	27,304	57,500	71,500		42,000	82,500			4,544
2026-01-02	V	OMI	0.455	0.465	0.43	0.46	0.015	421,776	187	0.43	0.46	288,970	6,400	20,000	41,500	1,400	32,000	20,500			10,406
2025-12-31	V	OMI	0.48	0.48	0.43	0.445	-0.05	166,851	82	0.43	0.455	107,523	700	1,000	18,000	1,000		34,500			4,058
2025-12-30	V	OMI	0.445	0.495	0.445	0.495	0.045	700,927	190	0.48	0.495	417,032	29,000	37,000	64,500	206	500	149,979			1,722
2025-12-29	V	OMI	0.435	0.455	0.43	0.455	0.03	895,760	175	0.435	0.455	694,805	19,000	4,500	62,500		12,000	100,333			1,888
2025-12-24	V	OMI	0.415	0.425	0.405	0.425	0.01	187,208	88	0.42	0.425	163,401	1,000	5,500	2,500		3,000	11,000			323
2025-12-23	V	OMI	0.415	0.425	0.405	0.425	0.015	328,956	82	0.415	0.425	233,835	10,000	31,000	30,500			21,500			1,821
2025-12-22	V	OMI	0.41	0.425	0.41	0.415	0.02	175,833	70	0.395	0.415	117,838	4,000	10,000	18,500		11,000	13,000			1,295
2025-12-19	V	OMI	0.38	0.40	0.38	0.39	0.01	235,945	88	0.39	0.40	77,100	4,078	80,000	46,000		6,000	21,000			1,742
2025-12-18	V	OMI	0.39	0.39	0.375	0.39		204,442	62	0.37	0.39	164,139	6,025	2,500	26,000			4,500			978
2025-12-17	V	OMI	0.395	0.395	0.385	0.39	-0.005	337,759	76	0.385	0.395	305,927	240	6,500	8,500	390	1,500	13,000			936
2025-12-16	V	OMI	0.405	0.405	0.39	0.395	-0.005	182,103	72	0.39	0.395	94,897		2,500	45,000			38,100			1,606
2025-12-15	V	OMI	0.42	0.42	0.39	0.39		653,732	157	0.385	0.405	364,041	2,100	33,000	67,000		52,500	104,000			4,752
2025-12-12	V	OMI	0.42	0.425	0.39	0.39	-0.03	1,207,885	265	0.39	0.425	693,080	44,700	116,738	184,500	500	1,500	148,500			1,808			3,000
2025-12-11	V	OMI	0.42	0.44	0.41	0.44	0.03	711,516	143	0.41	0.44	503,258	449	17,000	32,000	930	104,500	49,000			1,169
2025-12-10	V	OMI	0.455	0.465	0.41	0.41	-0.035	445,959	197	0.41	0.45	344,129	11,000	2,500	24,000	500	13,500	42,500			6,540
2025-12-09	V	OMI	0.42	0.46	0.42	0.445	0.035	925,240	284	0.42	0.475	603,232	5,350	62,500	74,500	1,020	14,000	161,000			2,993
2025-12-08	V	OMI	0.44	0.44	0.41	0.41	-0.035	61,378	48	0.41	0.44	44,459	1,000	5,600	8,500			500			1,319
2025-12-05	V	OMI	0.415	0.45	0.415	0.445	0.05	274,478	92	0.445	0.455	209,451	201	12,500	500	441		24,738			2,488
2025-12-04	V	OMI	0.395	0.395	0.385	0.395	-0.01	113,529	66	0.385	0.41	79,217	2,000		8,000	400	1,000	20,500			1,212
2025-12-03	V	OMI	0.40	0.41	0.40	0.405		412,405	96	0.405	0.41	286,323	10,014		23,000		2,000	87,566			1,502
2025-12-02	V	OMI	0.395	0.41	0.39	0.41	-0.01	382,829	102	0.405	0.41	307,686	6,040	6,000	12,000	200		49,000			1,413
2025-12-01	V	OMI	0.39	0.42	0.38	0.42	0.04	704,037	157	0.415	0.42	573,158	9,725	28,000	62,500	490	8,000	21,000			664
2025-11-28	V	OMI	0.42	0.43	0.38	0.39	-0.03	403,025	98	0.39	0.41	304,847	38,498	21,500	11,000	1,800	2,000	19,683			747
2025-11-27	V	OMI	0.39	0.455	0.385	0.44	0.05	378,686	85	0.39	0.44	286,743	100	11,000	19,500	700	1,000	50,000			7,539
2025-11-26	V	OMI	0.375	0.395	0.36	0.39	0.035	306,031	165	0.38	0.39	212,711	6,400	14,000	23,500	15,000	7,500	24,500			793
2025-11-25	V	OMI	0.36	0.36	0.355	0.355	-0.005	341,315	56	0.355	0.38	278,182	1,821	52,500	3,000	600	500	3,000			829
2025-11-24	V	OMI	0.36	0.38	0.35	0.36	0.01	152,615	27	0.36	0.37	125,010	300	20,500	3,500	900		500			1,905
2025-11-21	V	OMI	0.36	0.36	0.34	0.35	0.01	199,303	65	0.34	0.395	135,543	13,500	22,000	3,000		14,500	10,000			760
2025-11-20	V	OMI	0.36	0.37	0.34	0.34	-0.03	480,252	116	0.34	0.375	206,803	12,000	30,500	15,500	100	7,000	6,000			200,300
2025-11-19	V	OMI	0.375	0.395	0.36	0.37	0.02	388,630	92	0.37	0.395	209,276	6,000	22,500	60,000		5,500	82,500			804
2025-11-18	V	OMI	0.345	0.35	0.34	0.35		100,240	27	0.35	0.365	63,500	3,000	1,500	6,000	40		14,500			10,500
2025-11-17	V	OMI	0.355	0.375	0.345	0.345	-0.005	128,285	53	0.345	0.36	46,035	12,000	5,500	29,500		4,500	30,500			250
2025-11-14	V	OMI	0.375	0.38	0.345	0.345	-0.015	121,337	43	0.345	0.385	104,540	1,000	500	1,500	1,000	9,000	2,500			386
2025-11-13	V	OMI	0.38	0.39	0.35	0.36	-0.0175	461,362	154	0.36	0.385	188,318	44,000	27,000	67,500	510	7,500	123,000			2,034
2025-11-12	V	OMI	0.38	0.385	0.36	0.3775	0.0075	280,579	71	0.36	0.395	155,500	10,141	17,000	48,500		10,500	37,500			1,438
2025-11-11	V	OMI	0.375	0.38	0.36	0.37	0.01	515,399	77	0.37	0.39	414,000	5,064	1,000	78,500		2,000	11,000			435
2025-11-10	V	OMI	0.355	0.37	0.35	0.355	0.005	976,303	128	0.35	0.37	199,864	517,800	36,000	63,500	100	5,000	152,000			1,329