Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	OMC	93.23	93.56	92.50	92.75	0.13	1,436,569	15,724	92.51	93.57
2024-05-02	Z	OMC	94.28	94.58	92.47	92.63	-1.05	1,623,005	15,680	92.48	105.86
2024-05-01	Z	OMC	92.85	95.015	92.85	93.65	0.81	1,224,618	15,806	93.47	94.50
2024-04-30	Z	OMC	95.25	96.05	92.78	92.84	-3.03	1,483,440	16,665	92.39	94.29
2024-04-29	Z	OMC	96.22	96.45	95.38	95.89	-0.01	1,702,651	15,124	94.43	108.33
2024-04-26	Z	OMC	96.70	96.70	95.64	95.89	-0.824	1,723,245	14,055	95.44	96.46
2024-04-25	Z	OMC	95.30	97.245	95.08	96.71	0.73	2,094,884	21,398	80.48	99.00
2024-04-24	Z	OMC	93.71	96.09	93.41	95.98	1.79	2,167,702	19,339	96.03	105.52
2024-04-23	Z	OMC	93.72	95.105	93.16	94.22	0.50	1,436,787	15,296	93.30	105.03
2024-04-22	Z	OMC	93.30	94.61	92.22	93.77	1.15	1,893,725	17,429	93.19	94.21
2024-04-19	Z	OMC	91.88	92.83	91.02	92.62	1.105	2,378,445	17,112	92.02	101.01
2024-04-18	Z	OMC	93.07	93.51	91.45	91.50	-0.979	1,601,483	17,909	90.88	91.89
2024-04-17	Z	OMC	93.35	94.10	91.16	92.45	1.50	3,503,211	24,518	92.02	92.76
2024-04-16	Z	OMC	90.29	91.30	89.75	90.96	0.38	2,842,239	20,932	81.95	91.99
2024-04-15	Z	OMC	91.125	92.56	90.00	90.56	-0.03	1,647,678	14,707	88.51	101.43
2024-04-12	Z	OMC	92.04	92.57	90.31	90.59	-2.01	1,508,630	15,631	89.97	90.98
2024-04-11	Z	OMC	92.02	92.86	91.64	92.58	0.79	1,108,837	12,379	92.10	101.97
2024-04-10	Z	OMC	92.71	92.97	91.29	91.76	-2.189	1,148,307	13,562	91.11	92.12
2024-04-09	Z	OMC	93.00	94.20	92.78	93.94	0.85	1,081,564	11,878	92.93	103.53
2024-04-08	Z	OMC	93.23	93.53	92.87	93.08	0.47	1,178,042	9,628	92.60	93.62
2024-04-05	Z	OMC	92.95	93.43	91.78	92.62	-0.57	963,228	11,285	92.11	94.25
2024-04-04	Z	OMC	95.62	95.62	93.08	93.14	-1.69	1,278,857	12,437	92.72	102.42
2024-04-03	Z	OMC	95.17	95.81	94.49	94.81	-0.475	1,161,223	9,094	86.43	97.11
2024-04-02	Z	OMC	96.30	96.46	94.68	95.31	-1.27	1,106,131	11,325	94.78	95.81
2024-04-01	Z	OMC	97.09	97.09	95.80	96.58	-0.20	1,217,723	13,982	96.04	96.77
2024-03-29	Z	OMC	96.41	97.49	96.07	96.76	1.605	0	0	94.92	98.82
2024-03-28	Z	OMC	96.41	97.49	96.07	96.76	1.605	2,248,283	16,611	94.92	98.82
2024-03-27	Z	OMC	93.13	95.20	93.13	95.16	2.39	1,262,260	12,293	94.50	95.54
2024-03-26	Z	OMC	93.46	93.72	92.74	92.78	-0.58	1,525,251	10,657	91.26	95.83
2024-03-25	Z	OMC	93.87	95.03	93.29	93.37	-0.668	1,684,781	11,033	92.95	102.03
2024-03-22	Z	OMC	94.64	95.34	93.78	93.97	-0.36	1,317,442	10,614	85.00	94.45
2024-03-21	Z	OMC	94.23	94.95	93.825	94.31	0.05	1,130,662	10,397	93.90	94.93
2024-03-20	Z	OMC	93.33	94.29	92.90	94.26	0.91	1,154,081	8,997	93.98	95.01
2024-03-19	Z	OMC	92.88	94.175	92.54	93.35	0.56	1,922,920	11,210	92.30	94.41
2024-03-18	Z	OMC	92.42	93.35	91.90	92.75	0.475	1,797,288	15,426	88.40	93.84
2024-03-15	Z	OMC	91.91	93.56	91.91	92.26	-0.31	6,518,815	15,173	83.46	97.00
2024-03-14	Z	OMC	95.15	95.26	91.86	92.63	-3.01	3,133,581	20,367	89.92	97.00
2024-03-13	Z	OMC	94.85	96.055	94.74	95.67	0.85	1,740,603	12,706	95.36	96.21
2024-03-12	Z	OMC	94.64	95.33	94.08	94.85	0.445	1,941,030	14,411	94.46	95.30
2024-03-11	Z	OMC	91.74	94.505	91.74	94.41	2.75	1,842,255	14,623	90.95	97.00
2024-03-08	Z	OMC	92.09	92.68	91.67	91.69	-0.35	1,628,500	12,950	91.28	92.10
2024-03-07	Z	OMC	90.91	92.825	90.75	92.74	2.18	1,594,315	12,465	92.35	101.16
2024-03-06	Z	OMC	89.48	90.73	88.74	90.60	1.54	1,261,586	12,750	80.49	91.57
2024-03-05	Z	OMC	89.12	90.40	88.59	89.06	-0.135	1,384,237	13,314	88.63	89.45
2024-03-04	Z	OMC	88.89	89.65	88.25	89.20	0.77	1,583,093	11,519	88.68	89.49
2024-03-01	Z	OMC	88.22	88.67	87.68	88.44	0.05	1,157,878	9,566	87.90	88.72
2024-02-29	Z	OMC	88.32	88.72	87.84	88.39	0.22	1,649,526	9,571	84.66	90.20
2024-02-28	Z	OMC	88.68	89.10	87.42	88.10	-1.04	1,331,149	10,799	86.98	88.92
2024-02-27	Z	OMC	89.10	89.41	88.48	89.16	0.06	753,801	8,105	88.73	89.54
2024-02-26	Z	OMC	88.61	89.46	88.36	89.09	0.46	1,484,056	8,798	81.06	89.46
2024-02-23	Z	OMC	88.57	88.99	87.52	88.60	0.31	1,359,027	9,974	87.72	92.90
2024-02-22	Z	OMC	88.40	88.92	87.75	88.31	-0.31	1,290,709	11,326	78.79	96.65
2024-02-21	Z	OMC	88.19	88.67	87.835	88.62	0.25	1,114,665	10,354	83.59	90.04
2024-02-20	Z	OMC	87.36	88.46	87.21	88.36	0.88	1,423,368	11,622	87.62	89.37
2024-02-19	Z	OMC	86.81	87.93	86.454	87.51	0.47	0	0	86.90	95.23
2024-02-16	Z	OMC	86.81	87.93	86.454	87.51	0.47	1,234,013	10,338	86.90	95.23
2024-02-15	Z	OMC	86.09	88.43	85.90	87.03	1.226	1,417,385	12,496	72.62	88.42
2024-02-14	Z	OMC	85.69	85.89	84.425	85.79	0.67	1,286,195	11,125	84.08	94.60
2024-02-13	Z	OMC	85.95	86.58	84.54	85.14	-1.31	1,914,811	16,804	83.88	88.67
2024-02-12	Z	OMC	84.70	86.975	84.70	86.45	1.88	1,316,638	11,946	85.92	86.73
2024-02-09	Z	OMC	86.66	87.11	84.45	84.59	-2.045	1,639,760	15,738	76.94	84.95
2024-02-08	Z	OMC	86.56	86.72	84.60	86.63	0.31	2,633,687	19,444	82.39	86.84
2024-02-07	Z	OMC	89.90	90.86	86.07	86.32	-2.67	4,400,750	25,640	85.88	96.21
2024-02-06	Z	OMC	88.60	89.46	88.58	89.00	0.18	1,806,259	13,802	88.01	92.00
2024-02-05	Z	OMC	89.11	89.33	88.13	88.80	-1.18	1,657,765	14,390	80.80	89.19