Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	OMI	18.25	19.23	18.25	19.22	1.01	1,551,620	10,766	17.57	21.26
2024-05-03	Z	OMI	23.86	23.87	17.89	18.21	-6.30	3,026,033	18,001	16.65	18.70
2024-05-02	Z	OMI	24.30	24.55	23.74	24.51	0.53	816,264	6,341	22.32	28.35
2024-05-01	Z	OMI	24.61	24.88	23.84	24.01	-0.75	633,388	5,446	24.01	30.77
2024-04-30	Z	OMI	25.21	25.49	24.72	24.74	-0.68	921,140	5,756	21.95	27.54
2024-04-29	Z	OMI	25.50	25.60	24.97	25.42	0.3425	492,944	5,882	22.12	28.47
2024-04-26	Z	OMI	24.20	25.15	23.91	25.09	1.01	389,334	4,605	24.82	27.58
2024-04-25	Z	OMI	24.41	24.45	23.65	24.12	-0.62	489,889	5,389	20.68	38.17
2024-04-24	Z	OMI	25.49	25.72	24.56	24.74	-0.85	358,713	4,367	17.12	27.81
2024-04-23	Z	OMI	24.31	25.82	24.21	25.57	1.37	620,065	6,642	23.46	29.27
2024-04-22	Z	OMI	24.84	24.935	24.16	24.23	-0.56	519,268	5,291	24.01	27.24
2024-04-19	Z	OMI	24.03	24.82	24.03	24.79	0.727	319,862	3,956	22.37	24.96
2024-04-18	Z	OMI	24.01	24.415	23.82	24.06	0.09	521,350	4,567	17.12	27.07
2024-04-17	Z	OMI	25.02	25.02	23.885	23.97	-0.88	600,852	5,361	23.71	26.35
2024-04-16	Z	OMI	24.89	25.02	24.46	24.85	-0.13	300,750	4,073	22.04	28.67
2024-04-15	Z	OMI	25.845	25.85	24.95	24.99	-0.59	387,944	3,877	22.57	28.45
2024-04-12	Z	OMI	25.65	26.05	25.53	25.58	-0.37	286,583	3,135	25.27	25.83
2024-04-11	Z	OMI	25.86	26.37	25.52	25.94	0.21	403,174	3,554	26.05	29.43
2024-04-10	Z	OMI	25.66	26.05	25.39	25.72	-0.65	602,335	5,604	22.87	25.71
2024-04-09	Z	OMI	27.12	27.2402	26.37	26.38	-0.845	613,418	3,490	23.88	29.09
2024-04-08	Z	OMI	27.17	27.42	26.91	27.22	0.33	312,257	3,683	27.03	27.52
2024-04-05	Z	OMI	26.67	27.02	26.52	26.88	0.20	350,728	4,527	24.61	26.99
2024-04-04	Z	OMI	28.04	28.35	26.435	26.69	-1.12	481,698	5,605	23.88	37.99
2024-04-03	Z	OMI	26.83	27.84	26.77	27.79	0.89	428,490	5,210	27.65	28.14
2024-04-02	Z	OMI	27.01	27.21	26.71	26.90	-0.62	496,063	3,972	24.02	29.81
2024-04-01	Z	OMI	27.74	27.74	27.15	27.51	-0.195	399,797	5,209	26.96	28.06
2024-03-29	Z	OMI	27.85	28.10	27.59	27.71	-0.24	0	0	27.53	27.92
2024-03-28	Z	OMI	27.85	28.10	27.59	27.71	-0.24	525,903	4,212	27.53	27.92
2024-03-27	Z	OMI	26.89	27.99	26.71	27.95	1.40	917,317	7,682	27.38	27.97
2024-03-26	Z	OMI	25.62	26.77	25.43	26.58	1.08	757,981	4,337	26.35	26.90
2024-03-25	Z	OMI	25.90	26.10	25.45	25.48	-0.38	291,234	3,494	25.24	28.00
2024-03-22	Z	OMI	26.26	26.26	25.64	25.86	-0.239	364,141	3,127	23.38	26.12
2024-03-21	Z	OMI	26.00	26.25	25.91	26.10	0.22	451,666	3,858	25.86	26.40
2024-03-20	Z	OMI	25.18	26.11	25.155	25.88	0.61	395,041	4,356	25.67	26.22
2024-03-19	Z	OMI	24.98	25.30	24.77	25.27	0.17	477,572	4,640	13.17	26.99
2024-03-18	Z	OMI	25.35	25.66	25.03	25.11	-0.37	700,003	5,657	25.11	26.99
2024-03-15	Z	OMI	24.93	25.93	24.93	25.47	0.46	2,586,615	6,142	21.95	28.34
2024-03-14	Z	OMI	24.98	25.315	24.78	24.99	-0.08	435,827	4,884	24.68	26.99
2024-03-13	Z	OMI	24.95	25.71	24.92	25.07	-0.04	438,212	3,054	15.71	26.99
2024-03-12	Z	OMI	25.38	25.655	25.09	25.11	-0.225	444,945	4,620	13.17	26.99
2024-03-11	Z	OMI	25.47	25.71	24.98	25.33	-0.30	574,560	4,953	25.06	34.56
2024-03-08	Z	OMI	25.77	26.54	25.56	25.64	0.10	640,746	4,660	19.66	32.16
2024-03-07	Z	OMI	24.97	25.625	24.97	25.54	0.82	438,794	3,945	22.87	26.99
2024-03-06	Z	OMI	24.98	25.05	24.63	24.72	0.10	418,780	3,442	21.50	27.38
2024-03-05	Z	OMI	24.82	24.945	24.38	24.62	-0.37	503,112	4,037	17.12	27.45
2024-03-04	Z	OMI	24.60	25.025	24.46	24.98	0.34	499,816	4,361	17.12	27.46
2024-03-01	Z	OMI	24.35	24.88	24.07	24.645	0.315	575,270	4,288	21.91	27.46
2024-02-29	Z	OMI	25.35	25.385	23.94	24.33	-0.745	758,162	4,880	21.86	25.30
2024-02-28	Z	OMI	24.37	25.1613	24.145	25.04	0.25	842,974	6,987	17.12	27.78
2024-02-27	Z	OMI	24.00	25.055	23.89	24.77	1.09	762,740	7,020	15.50	27.78
2024-02-26	Z	OMI	23.87	24.11	23.50	23.68	-0.19	644,984	4,843	23.49	26.43
2024-02-23	Z	OMI	23.17	24.00	23.085	23.88	0.68	867,921	6,066	21.12	26.43
2024-02-22	Z	OMI	21.89	23.25	21.695	23.20	1.42	763,954	5,608	22.86	25.30
2024-02-21	Z	OMI	21.58	21.81	20.8001	21.79	0.26	744,163	5,632	13.44	24.82
2024-02-20	Z	OMI	22.00	23.25	21.24	21.54	0.327	1,405,413	9,440	21.54	22.87
2024-02-19	Z	OMI	21.00	21.99	20.765	21.21	-0.30	0	0	17.12	22.89
2024-02-16	Z	OMI	21.00	21.99	20.765	21.21	-0.30	2,405,045	9,746	17.12	22.89
2024-02-15	Z	OMI	21.79	22.00	21.25	21.49	-0.04	859,688	5,148	17.12	26.05
2024-02-14	Z	OMI	21.53	21.81	21.15	21.50	0.40	577,326	5,506	19.69	26.05
2024-02-13	Z	OMI	20.76	21.31	20.52	21.09	-0.51	832,068	5,740	17.12	21.50
2024-02-12	Z	OMI	21.13	21.72	20.885	21.59	0.48	597,615	4,458	17.12	21.99
2024-02-09	Z	OMI	20.34	21.45	20.06	21.14	0.83	633,707	4,659	18.84	22.99
2024-02-08	Z	OMI	19.77	20.41	19.215	20.32	0.47	440,323	3,407	17.12	22.49