-
April 17 2021 10:13 AM ET - till market
close: 06:16
Log In
Register
You aren't logged in
Historical Prices for Ominto, Inc. (OMNT)
|
Historical Prices for Ominto, Inc.
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
2.9 |
2.9 |
2.81 |
2.81 |
1593 |
2.81 |
| Aug 22, 2016 |
2.31 |
2.9 |
2.31 |
2.9 |
11227 |
2.9 |
| Aug 19, 2016 |
2.3 |
2.3 |
2.3 |
2.3 |
900 |
2.3 |
| Aug 18, 2016 |
2.8 |
2.8 |
2.6 |
2.6 |
1583 |
2.6 |
| Aug 17, 2016 |
2.98 |
2.98 |
2.98 |
2.98 |
387 |
2.98 |
| Aug 16, 2016 |
2.95 |
2.95 |
2.95 |
2.95 |
2050 |
2.95 |
| Aug 15, 2016 |
2.958 |
2.958 |
2.958 |
2.958 |
400 |
2.958 |
| Aug 12, 2016 |
2.94 |
2.94 |
2.94 |
2.94 |
432 |
2.94 |
| Aug 11, 2016 |
2.94 |
2.94 |
2.94 |
2.94 |
221 |
2.94 |
| Aug 10, 2016 |
3.1 |
3.1 |
3.1 |
3.1 |
1294 |
3.1 |
| Aug 09, 2016 |
3.1 |
3.1 |
3.1 |
3.1 |
452 |
3.1 |
| Aug 08, 2016 |
3 |
3.1 |
3 |
3.1 |
3921 |
3.1 |
| Aug 05, 2016 |
3.1 |
3.1 |
3.1 |
3.1 |
1513 |
3.1 |
| Aug 04, 2016 |
3.1 |
3.1 |
3.1 |
3.1 |
18 |
3.1 |
| Aug 03, 2016 |
3.1 |
3.1 |
3.1 |
3.1 |
800 |
3.1 |
| Aug 02, 2016 |
3 |
3 |
3 |
3 |
44 |
3 |
| Aug 01, 2016 |
3 |
3 |
3 |
3 |
838 |
3 |
| Jul 29, 2016 |
3.2 |
3.2 |
3.2 |
3.2 |
0 |
3.2 |
| Jul 28, 2016 |
3 |
3.2 |
3 |
3.2 |
976 |
3.2 |
| Jul 27, 2016 |
3.2 |
3.2 |
3.2 |
3.2 |
0 |
3.2 |
