Quantcast

Historical Stock Prices

OMAD 
$10.26
*  
0.01
0.1%
Get OMAD Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading OMAD now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 10.25 10.28 10.24 10.26 143,706
04/17/2019 10.25 10.28 10.24 10.25 195,095
04/16/2019 10.27 10.27 10.24 10.24 37,512
04/15/2019 10.27 10.27 10.24 10.25 32,825
04/12/2019 10.24 10.25 10.24 10.25 1,067,094
04/11/2019 10.24 10.25 10.2346 10.25 1,703,232
04/10/2019 10.26 10.26 10.22 10.22 6,434
04/09/2019 10.23 10.25 10.23 10.24 557,333
04/08/2019 10.28 10.28 10.23 10.24 514,786
04/05/2019 10.27 10.35 10.23 10.23 109,482
04/04/2019 10.25 10.27 10.23 10.25 310,670
04/03/2019 10.23 10.24 10.2088 10.23 1,107,312
04/02/2019 10.24 10.25 10.24 10.24 4,268
04/01/2019 10.24 10.27 10.2 10.2 32,505
03/29/2019 10.25 10.25 10.2 10.25 7,321
03/28/2019 10.19 10.26 10.18 10.21 818,754
03/27/2019 10.18 10.2 10.16 10.19 118,801
03/26/2019 10.18 10.18 10.13 10.13 3,496
03/25/2019 10.18 10.19 10.16 10.19 6,781
03/22/2019 10.13 10.2 10.13 10.18 203,662
03/21/2019 10.18 10.2 10.16 10.2 120,377
03/20/2019 10.16 10.16 10.16 10.16 00
03/19/2019 10.13 10.18 10.12 10.16 576,597
03/18/2019 10.17 10.17 10.17 10.17 1,320
03/15/2019 10.19 10.19 10.16 10.16 6,086
03/14/2019 10.16 10.19 10.16 10.17 102,200
03/13/2019 10.19 10.19 10.16 10.16 104,100
03/12/2019 10.17 10.19 10.16 10.16 559,100
03/11/2019 10.14 10.2 10.14 10.15 479,423
03/08/2019 10.15 10.19 10.15 10.19 796,458
03/07/2019 10.19 10.19 10.13 10.13 1,100
03/06/2019 10.14 10.14 10.1 10.14 3,950
03/05/2019 10.15 10.16 10.15 10.16 100,600
03/04/2019 10.15 10.15 10.15 10.15 200
03/01/2019 10.08 10.18 10.08 10.18 22,719
02/28/2019 10.16 10.16 10.16 10.16 00
02/27/2019 10.16 10.16 10.16 10.16 00
02/26/2019 10.133 10.18 10.13 10.16 419,100
02/25/2019 10.18 10.18 10.18 10.18 624
02/22/2019 10.15 10.15 10.14 10.15 36,239
02/21/2019 10.13 10.13 10.13 10.13 162,500
02/20/2019 10.15 10.15 10.12 10.12 745,500
02/19/2019 10.15 10.15 10.15 10.15 3,893
02/15/2019 10.15 10.15 10.15 10.15 14,600
02/14/2019 10.11 10.11 10.11 10.11 00
02/13/2019 10.11 10.11 10.11 10.11 100,000
02/12/2019 10.09 10.13 10.09 10.1 585,145
02/11/2019 10.08 10.08 10.08 10.08 00
02/08/2019 10.08 10.08 10.08 10.08 18,400
02/07/2019 10.08 10.08 10.08 10.08 6,727
02/06/2019 10.07 10.07 10.07 10.07 100
02/05/2019 10.07 10.07 10.07 10.07 25,000
02/04/2019 10.0973 10.0973 10.0973 10.0973 1,021
02/01/2019 10.09 10.09 10.09 10.09 00
01/31/2019 10.07 10.09 10.07 10.09 135,100
01/30/2019 10.08 10.08 10.08 10.08 1,024
01/29/2019 10.06 10.09 10.06 10.07 1,244,988
01/28/2019 10.06 10.06 10.06 10.06 00
01/25/2019 10.06 10.06 10.06 10.06 00
01/24/2019 10.06 10.06 10.06 10.06 00
01/23/2019 10.06 10.06 10.06 10.06 185,013
01/22/2019 10.06 10.06 10.06 10.06 130,013
01/18/2019 10.06 10.06 10.05 10.06 108,614
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio