Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	OMRNY	35.06	35.34	34.9275	35.265	0.755	24,108	144	34.60	35.67
2024-05-01	Q	OMRNY	33.13	34.94	33.13	34.51	0.11	30,934	145	32.60	35.35
2024-04-30	Q	OMRNY	34.83	34.83	34.40	34.40		32,842	184	34.07	34.71
2024-04-29	Q	OMRNY	34.38	34.40	34.07	34.40	0.47	48,897	223	34.09	34.70
2024-04-26	Q	OMRNY	33.98	34.25	33.69	33.93	0.33	40,218	170	33.16	34.18
2024-04-25	Q	OMRNY	32.984	33.66	32.60	33.60	-0.36	57,088	224	32.91	33.91
2024-04-24	Q	OMRNY	33.89	35.14	33.74	33.96	0.10	53,620	313	33.23	34.40
2024-04-23	Q	OMRNY	33.45	33.86	33.29	33.86	-0.04	55,036	261	33.09	34.37
2024-04-22	Q	OMRNY	33.90	34.20	33.64	33.90	1.41	64,315	247	33.45	34.30
2024-04-19	Q	OMRNY	32.70	32.82	32.44	32.49	-0.13	29,480	180	32.18	33.14
2024-04-18	Q	OMRNY	32.05	33.00	32.05	32.62	-0.05	53,746	265	32.21	32.90
2024-04-17	Q	OMRNY	32.86	32.86	32.281	32.67	-0.73	71,679	307	32.62	32.79
2024-04-16	Q	OMRNY	33.48	33.66	33.40	33.40	-0.001	83,632	281	33.33	33.66
2024-04-15	Q	OMRNY	34.20	34.87	33.37	33.401	-0.999	44,934	315	33.35	34.14
2024-04-12	Q	OMRNY	35.25	35.25	34.40	34.40	-0.66	120,514	285	34.13	34.78
2024-04-11	Q	OMRNY	34.80	35.06	34.61	35.06	0.85	46,167	276	34.93	35.30
2024-04-10	Q	OMRNY	34.44	34.54	34.175	34.21	-0.62	56,910	294	33.81	34.88
2024-04-09	Q	OMRNY	34.965	35.1169	34.80	34.83	-0.22	57,069	301	34.17	35.50
2024-04-08	Q	OMRNY	35.03	35.63	35.03	35.05	-0.43	40,373	242	35.05	35.16
2024-04-05	Q	OMRNY	35.31	35.64	35.31	35.48	0.40	221,107	221	35.35	35.62
2024-04-04	Q	OMRNY	36.75	36.75	35.05	35.08	-0.88	41,164	286	35.03	35.75
2024-04-03	Q	OMRNY	36.70	36.70	35.83	35.96	0.32	42,088	255	35.30	36.70
2024-04-02	Q	OMRNY	35.0001	35.74	35.0001	35.64	-1.49	33,476	202	35.02	35.84
2024-04-01	Q	OMRNY	37.20	37.20	37.01	37.13	1.30	26,003	193	36.84	37.14
2024-03-29	Q	OMRNY	35.00	36.00	35.00	35.83	-0.04	0	0
2024-03-28	Q	OMRNY	35.00	36.00	35.00	35.83	-0.04	42,337	223	35.13	36.18
2024-03-27	Q	OMRNY	36.00	36.50	35.51	35.87	-0.214071	29,156	198	34.96	36.52
2024-03-26	Q	OMRNY	36.485	36.75	36.42	36.43	-0.02	40,968	189	36.00	37.05
2024-03-25	Q	OMRNY	36.75	36.90	36.43	36.45	-0.52	29,836	183	36.00	36.75
2024-03-22	Q	OMRNY	36.9275	36.97	36.745	36.97	-0.73	29,428	175	36.78	37.56
2024-03-21	Q	OMRNY	37.3114	37.70	37.31	37.70	-0.02	11,252	130	36.67	38.18
2024-03-20	Q	OMRNY	38.68	38.68	37.18	37.72	0.37	20,844	170	37.17	38.07
2024-03-19	Q	OMRNY	37.10	37.41	36.90	37.35	0.144	67,804	268	36.48	37.66
2024-03-18	Q	OMRNY	37.155	37.30	37.135	37.206	0.516	17,342	222	37.04	37.30
2024-03-15	Q	OMRNY	38.07	38.07	36.54	36.69	0.10	81,495	304	36.69	37.34
2024-03-14	Q	OMRNY	38.18	38.18	36.50	36.59	-0.57	17,578	169	36.50	37.31
2024-03-13	Q	OMRNY	37.15	37.16	36.90	37.16	-0.39	15,430	177	36.90	37.16
2024-03-12	Q	OMRNY	37.20	37.71	37.20	37.55	-0.02	34,550	186	36.74	38.32
2024-03-11	Q	OMRNY	37.355	37.62	37.25	37.57	-0.58	24,530	172	37.29	38.26
2024-03-08	Q	OMRNY	38.81	38.94	38.15	38.15	0.21	18,097	174	37.97	39.06
2024-03-07	Q	OMRNY	38.35	38.91	37.78	37.94	-0.41	43,350	211	37.94	39.10
2024-03-06	Q	OMRNY	37.50	38.35	37.50	38.35	1.43	29,014	236	37.98	38.65
2024-03-05	Q	OMRNY	37.87	37.87	36.88	36.92	-0.84	51,761	237	36.92	37.64
2024-03-04	Q	OMRNY	38.79	38.79	37.59	37.76	-0.1055	22,055	186	36.92	38.39
2024-03-01	Q	OMRNY	38.35	38.35	37.54	37.8655	0.7455	59,121	201	37.09	38.35
2024-02-29	Q	OMRNY	36.30	37.17	36.081	37.12	-0.19	37,091	192	36.24	37.35
2024-02-28	Q	OMRNY	37.575	37.575	37.17	37.31	-1.36	36,210	251	36.57	37.95
2024-02-27	Q	OMRNY	38.97	38.97	38.28	38.67	-0.51	63,778	254	38.55	39.48
2024-02-26	Q	OMRNY	39.75	39.75	38.30	39.18	0.35	83,069	379	39.15	39.75
2024-02-23	Q	OMRNY	38.78	39.00	38.70	38.83	0.18	28,199	158	38.06	39.30
2024-02-22	Q	OMRNY	38.50	39.19	38.50	38.65	0.49	37,178	206	37.95	39.38
2024-02-21	Q	OMRNY	36.90	38.30	36.90	38.16	0.11	58,168	236	38.01	38.75
2024-02-20	Q	OMRNY	37.21	39.59	37.21	38.05	2.30	58,526	240	37.34	38.82
2024-02-19	Q	OMRNY	35.75	36.015	35.656	35.75	-0.47	0	0
2024-02-16	Q	OMRNY	35.75	36.015	35.656	35.75	-0.47	29,988	214	35.20	35.97
2024-02-15	Q	OMRNY	36.50	36.50	35.84	36.22	-0.16	29,915	226	36.13	36.50
2024-02-14	Q	OMRNY	36.11	36.38	35.95	36.38	0.47	52,647	254	35.50	36.83
2024-02-13	Q	OMRNY	36.21	36.34	35.87	35.91	-0.63	30,736	232	35.84	36.62
2024-02-12	Q	OMRNY	36.3711	36.66	36.24	36.54	0.44	50,558	186	36.45	36.55
2024-02-09	Q	OMRNY	36.145	36.19	36.04	36.10	-1.132	21,967	201	36.00	36.27
2024-02-08	Q	OMRNY	38.05	38.05	37.00	37.232	-0.358	30,338	229	36.48	37.85
2024-02-07	Q	OMRNY	37.65	37.65	37.52	37.59	0.19	23,314	181	37.20	38.41
2024-02-06	Q	OMRNY	37.5299	37.5473	37.23	37.40	-2.60	23,919	226	37.20	37.40
2024-02-05	Q	OMRNY	41.155	41.30	40.00	40.00	-5.24	48,993	249	39.72	41.69