14:59:03 EST Wed 19 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-18QOMAB64.7566.4264.4266.201.6031,59990366.0769.17
2020-02-17QOMAB65.4865.6362.5264.60-1.17000.00014,294.67
2020-02-14QOMAB65.4865.6362.5264.60-1.1734,4056550.00014,294.67
2020-02-13QOMAB64.6665.9059.590165.771.0443,53771765.8066.14
2020-02-12QOMAB64.0065.4962.9564.730.98104,8959330.00014,294.67
2020-02-11QOMAB61.5463.9460.82563.752.3446,2801,09263.4564.17
2020-02-10QOMAB61.0663.0460.59461.41-0.1734,19653552.0869.94
2020-02-07QOMAB61.0661.8360.56561.58-0.3652,16798561.0861.82
2020-02-06QOMAB62.3562.3561.6661.94-0.0754,4751,16361.6962.23
2020-02-05QOMAB62.4562.7561.7362.010.1826,64945660.7563.08
2020-02-04QOMAB62.8363.1161.5461.83-0.0139,58071661.6663.10
2020-02-03QOMAB61.0662.3161.0661.841.1020,19348558.6064.12
2020-01-31QOMAB60.9361.0860.0560.74-0.7158,6141,39160.4761.24
2020-01-30QOMAB60.1761.7259.86461.450.3331,47772861.4162.80
2020-01-29QOMAB61.6962.0560.67561.12-0.3049,1781,08560.8861.54
2020-01-28QOMAB60.3661.6060.3661.421.4535,32256461.4061.68
2020-01-27QOMAB60.3660.3659.2159.97-1.6650,0297090.00014,294.67
2020-01-24QOMAB61.8961.9860.2061.63-0.2944,2538984.364,681.67
2020-01-23QOMAB62.7962.8361.5061.92-1.0843,3698980.00014,294.67
2020-01-22QOMAB63.5163.6162.86563.00-0.0735,3367640.00014,294.67
2020-01-21QOMAB64.2964.3262.9463.07-1.5045,7917250.00014,294.67
2020-01-20QOMAB64.1864.7662.5564.570.53000.00014,294.67
2020-01-17QOMAB64.1864.7662.5564.570.5334,0636940.00014,294.67
2020-01-16QOMAB63.0564.8063.0564.041.41174,6682,1930.1164.98
2020-01-15QOMAB61.6762.8061.42562.630.7854,5598263.364,156.43
2020-01-14QOMAB61.5161.9261.2261.850.3053,1341,2382.47127.71
2020-01-13QOMAB60.9461.7360.7961.551.0124,77951160.8161.99
2020-01-10QOMAB60.0861.0660.0860.540.9328,2115490.904,659.25
2020-01-09QOMAB60.2960.3759.4259.61-0.2533,2276097.133,197.88
2020-01-08QOMAB58.9960.1058.6859.860.9432,4455992.424,568.78
2020-01-07QOMAB59.4459.4458.3758.92-0.5226,7085190.00014,294.67
2020-01-06QOMAB59.8660.0458.6059.44-0.3347,3587960.00014,294.67
2020-01-03QOMAB60.0160.5559.6059.77-0.9633,36056958.441,131.78
2020-01-02QOMAB59.7360.7358.3860.730.79160,6041,51460.68199,999.99
2020-01-01QOMAB59.5260.0659.2959.940.30002.751,030.02
2019-12-31QOMAB59.5260.0659.2959.940.3025,5425002.751,030.02
2019-12-30QOMAB60.7361.00559.1459.64-1.2954,54287359.42199,999.99
2019-12-27QOMAB61.2161.4060.55560.93-0.1232,62359359.7762.01
2019-12-26QOMAB61.0461.0560.1161.050.3415,85934758.9162.60
2019-12-25QOMAB60.1160.8360.1160.710.60000.0001199,999.99
2019-12-24QOMAB60.1160.8360.1160.710.6021,2154080.0001199,999.99
2019-12-23QOMAB60.9761.1259.4360.11-0.6338,7357880.0001199,999.99
2019-12-20QOMAB60.4160.8159.6360.740.3464,34086660.4960.99
2019-12-19QOMAB61.4661.5760.3760.40-0.7736,73664960.604,325.21
2019-12-18QOMAB60.9761.899960.4961.170.4783,8251,09860.8861.09
2019-12-17QOMAB62.8562.8559.8160.70-1.79160,8811,60058.2961.04
2019-12-16QOMAB61.8462.70561.2162.491.2862,8611,23461.3963.91
2019-12-13QOMAB56.7861.6456.7861.214.59107,7101,45460.8861.45
2019-12-12QOMAB55.9256.7255.9256.620.8062,8536000.000158.00
2019-12-11QOMAB55.3056.0655.2455.820.6749,44392955.4958.00
2019-12-10QOMAB54.1055.1654.0755.150.9953,19585454.7858.00
2019-12-09QOMAB53.3654.3453.3654.160.6948,57177453.8458.00
2019-12-06QOMAB53.5853.6553.08553.470.2632,3866953.4458.00
2019-12-05QOMAB52.7553.3952.7553.210.3658,8029210.000158.00
2019-12-04QOMAB52.9753.2552.6352.850.1653,38380052.8258.00
2019-12-03QOMAB51.9252.8451.9252.690.2768,0841,06852.4258.00
2019-12-02QOMAB53.2253.2252.2952.42-0.79110,7421,18852.1058.00
2019-11-29QOMAB54.1254.7353.0053.21-1.0853,93348453.0158.00
2019-11-28QOMAB54.6454.6453.96554.29-0.260054.2858.00
2019-11-27QOMAB54.6454.6453.96554.29-0.2646,85577454.2858.00
2019-11-26QOMAB54.0554.5753.9154.550.3749,8857912.2658.00
2019-11-25QOMAB54.2454.5253.8254.18-0.2553,6309580.9458.00
2019-11-22QOMAB53.7855.0953.04554.430.8670,1841,2013.3358.00
2019-11-21QOMAB54.3554.3553.5253.57-0.9146,26481149.7958.00
2019-11-20QOMAB55.0055.1353.91554.48-0.8036,08061951.9458.00