Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Om Hldgs Intl Inc (OP: OMHI )

0.2000 UNCHANGED
Last Price Updated: 3:38 PM EST, Feb 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.3802 3 -0.04(-9.48%)
Apr 26, 2023 0.4200 0.4200 0.4200 0.4200 2,503 +0.02(+6.30%)
Apr 18, 2023 0.3951 10 -0.03(-8.12%)
Apr 17, 2023 0.4000 0.4300 0.4000 0.4300 769 +0.01(+2.38%)
Apr 10, 2023 0.4200 1 +0.01(+2.44%)
Apr 04, 2023 0.4100 9 +0.01(+3.14%)
Apr 03, 2023 0.4100 0.4100 0.3975 0.3975 1,224 -0.00(-0.63%)
Mar 31, 2023 0.4000 0.4000 0.4000 0.4000 501 -0.01(-2.44%)
Mar 28, 2023 0.4100 1 +0.01(+2.50%)
Mar 27, 2023 0.4000 0.4000 0.4000 0.4000 532 +0.04(+11.11%)
Mar 22, 2023 0.3600 1 -0.17(-32.08%)
Mar 20, 2023 0.5300 20 +0.18(+51.43%)
Mar 17, 2023 0.3500 0.3500 0.3500 0.3500 101 -0.19(-35.47%)
Mar 16, 2023 0.5424 0.5424 0.3246 0.5424 284 -0.00(-0.09%)
Mar 09, 2023 0.5429 0 -0.00(-0.02%)
Mar 06, 2023 0.5430 1 -0.00(-0.26%)
Feb 28, 2023 0.5444 0 +0.00(+0.00%)
Feb 23, 2023 0.5444 2 +0.00(+0.00%)
Feb 14, 2023 0.5444 125 -0.00(-0.07%)
Feb 10, 2023 0.5448 1 -0.01(-0.95%)
Feb 08, 2023 0.5500 7 -0.05(-8.03%)
Jan 24, 2023 0.5980 1 +0.20(+49.50%)
Jan 17, 2023 0.4000 2 +0.00(+0.70%)
Jan 10, 2023 0.3972 1 +0.07(+20.36%)
Jan 09, 2023 0.5388 0.5388 0.3300 0.3300 453 +0.02(+6.45%)
Jan 06, 2023 0.3300 0.5394 0.3100 0.3100 1,338 -0.00(-1.18%)
Jan 04, 2023 0.3137 2 +0.00(+1.06%)
Jan 03, 2023 0.3104 0.3104 0.3104 0.3104 2,005 -0.23(-42.47%)
Dec 28, 2022 0.5395 6 +0.01(+1.89%)
Dec 23, 2022 0.5295 6 -0.01(-1.93%)
Dec 21, 2022 0.5399 4 +0.16(+42.08%)
Dec 19, 2022 0.3800 3 +0.03(+7.04%)
Dec 15, 2022 0.3550 1 +0.04(+14.52%)
Dec 14, 2022 0.3100 0.3100 0.3100 0.3100 1,024 +0.01(+3.26%)
Dec 12, 2022 0.3002 21 -0.10(-24.95%)
Dec 09, 2022 0.3050 0.4000 0.3050 0.4000 5,801 +0.03(+8.11%)
Dec 08, 2022 0.3535 0.3700 0.3000 0.3700 12,656 -0.03(-7.50%)
Dec 07, 2022 0.2800 0.5390 0.2800 0.4000 36,737 +0.13(+48.15%)
Dec 06, 2022 0.3500 0.3500 0.2700 0.2700 5,701 -0.17(-38.64%)
Nov 29, 2022 0.4400 3 -0.01(-2.22%)
Nov 22, 2022 0.4500 1 +0.05(+12.50%)
Nov 21, 2022 0.4000 0.4000 0.4000 0.4000 2,003 +0.00(+0.00%)
Nov 18, 2022 0.4000 0.4000 0.4000 0.4000 1,002 +0.00(+0.00%)
Nov 17, 2022 0.4500 0.4500 0.4000 0.4000 214 -0.05(-11.11%)
Nov 14, 2022 0.4500 9 +0.01(+2.27%)
Nov 10, 2022 0.4400 1 +0.00(+0.00%)
Nov 09, 2022 0.4400 0.4400 0.4400 0.4400 103 -0.01(-2.22%)
Nov 08, 2022 0.4500 0.4500 0.4500 0.4500 1,041 +0.01(+2.27%)
Nov 07, 2022 0.4400 0.4500 0.4400 0.4400 2,400 -0.01(-2.22%)
Nov 04, 2022 0.4200 0.4500 0.4001 0.4500 5,009 +0.04(+9.76%)
Nov 03, 2022 0.4500 0.4500 0.4001 0.4100 18,102 -0.08(-16.31%)
Nov 02, 2022 0.4400 0.4900 0.4400 0.4899 13,905 +0.05(+11.34%)
Nov 01, 2022 0.4400 0.4500 0.4400 0.4400 7,611 -0.04(-8.33%)
Oct 31, 2022 0.4800 0.4800 0.4800 0.4800 269 -0.01(-2.04%)
Oct 28, 2022 0.4800 0.5000 0.4750 0.4900 3,034 -0.04(-7.55%)
Oct 27, 2022 0.5000 0.5300 0.4851 0.5300 8,551 +0.05(+10.42%)
Oct 26, 2022 0.5300 0.5300 0.4300 0.4800 41,397 -0.05(-9.45%)
Oct 25, 2022 0.5000 0.5301 0.4900 0.5301 30,904 +0.00(+0.02%)
Oct 24, 2022 0.5203 0.5301 0.4001 0.5300 9,635 +0.02(+3.86%)
Oct 21, 2022 0.5103 0.5103 0.5103 0.5103 2,526 +0.00(+0.04%)
Oct 20, 2022 0.5400 0.5400 0.4901 0.5101 4,195 -0.00(-0.02%)
Oct 19, 2022 0.5102 0.5102 0.5102 0.5102 1,003 -0.03(-4.67%)
Oct 18, 2022 0.4950 0.5600 0.4950 0.5352 12,895 +0.03(+4.94%)
Oct 17, 2022 0.5100 0.5100 0.5100 0.5100 1,028 -0.02(-3.77%)
Oct 14, 2022 0.5100 0.5300 0.5100 0.5300 2,064 +0.01(+1.92%)
Oct 13, 2022 0.5300 0.5500 0.5000 0.5200 9,253 -0.01(-0.95%)
Oct 12, 2022 0.5250 0.5250 0.5250 0.5250 1,002 -0.03(-4.55%)
Oct 11, 2022 0.5250 0.5500 0.5250 0.5500 3,118 +0.01(+1.85%)
Oct 10, 2022 0.5400 0.5400 0.5400 0.5400 6,501 +0.00(+0.00%)
Oct 07, 2022 0.5400 0.5400 0.5400 0.5400 1,000 -0.05(-8.09%)
Oct 06, 2022 0.5400 0.5875 0.5400 0.5875 43,600 +0.05(+8.80%)
Oct 05, 2022 0.4010 0.5400 0.4010 0.5400 4,339 +0.00(+0.00%)
Oct 04, 2022 0.5400 0.5400 0.4900 0.5400 12,548 +0.07(+14.87%)
Oct 03, 2022 0.4810 0.4810 0.4701 0.4701 2,801 -0.05(-9.60%)
Sep 30, 2022 0.5300 0.5300 0.5200 0.5200 344 +0.03(+7.02%)
Sep 29, 2022 0.5300 0.5300 0.4859 0.4859 3,521 -0.05(-10.02%)
Sep 27, 2022 0.5400 55 +0.03(+5.88%)
Sep 26, 2022 0.5100 0.5100 0.5100 0.5100 3,007 -0.02(-3.77%)
Sep 23, 2022 0.5600 0.5600 0.5000 0.5300 9,600 -0.03(-5.36%)
Sep 22, 2022 0.5700 0.6000 0.5500 0.5600 4,732 +0.00(+0.00%)
Sep 21, 2022 0.5900 0.6000 0.5500 0.5600 9,592 -0.14(-20.00%)
Sep 20, 2022 0.6200 0.7000 0.6200 0.7000 2,603 +0.08(+12.90%)
Sep 19, 2022 0.7900 0.7900 0.6200 0.6200 1,201 -0.13(-17.33%)
Sep 15, 2022 0.7500 6 +0.19(+33.93%)
Sep 14, 2022 0.5600 0.6850 0.5600 0.5600 1,500 -0.07(-11.11%)
Sep 13, 2022 0.6998 0.6998 0.5600 0.6300 8,302 +0.10(+18.87%)
Sep 12, 2022 0.6000 0.8600 0.5300 0.5300 18,061 -0.07(-11.67%)
Sep 09, 2022 0.5200 0.6000 0.5200 0.6000 2,100 +0.09(+17.65%)
Sep 08, 2022 0.5100 0.5200 0.5100 0.5100 6,103 -0.01(-1.92%)
Sep 02, 2022 0.5200 0 -0.02(-2.80%)
Aug 31, 2022 0.5350 1 -0.05(-9.32%)
Aug 30, 2022 0.5900 0.5900 0.5900 0.5900 101 +0.05(+10.28%)
Aug 26, 2022 0.5350 1 +0.01(+1.90%)
Aug 25, 2022 0.5350 0.5350 0.5250 0.5250 401 -0.01(-1.87%)
Aug 24, 2022 0.5350 0.5350 0.5350 0.5350 136 +0.00(+0.00%)
Aug 23, 2022 0.5350 0.5400 0.5350 0.5350 4,959 -0.01(-1.83%)
Aug 18, 2022 0.5450 1 -0.05(-9.17%)
Aug 15, 2022 0.6000 2 +0.05(+9.09%)
Aug 10, 2022 0.5500 52 -0.04(-7.56%)
Aug 09, 2022 0.5950 0.5950 0.5950 0.5950 789 +0.01(+1.71%)
Aug 08, 2022 0.3510 0.6250 0.3510 0.5850 2,351 +0.03(+6.36%)
Aug 03, 2022 0.5500 2 +0.20(+56.70%)
Aug 01, 2022 0.3510 50 -0.20(-36.18%)
Jul 29, 2022 0.5500 0.5500 0.5500 0.5500 107 +0.00(+0.00%)
Jul 15, 2022 0.5500 9 -0.10(-15.38%)
Jul 14, 2022 0.3510 0.6500 0.3510 0.6500 1,100 +0.00(+0.00%)
Jul 13, 2022 0.6500 0.6500 0.6500 0.6500 244 +0.08(+14.04%)
Jun 28, 2022 0.5700 10 +0.02(+3.66%)
Jun 23, 2022 0.5499 0 -0.00(-0.02%)
Jun 21, 2022 0.5500 1 -0.05(-8.33%)
Jun 15, 2022 0.6000 32 -0.00(-0.79%)
Jun 13, 2022 0.6048 5 +0.26(+77.88%)
Jun 10, 2022 0.2740 0.4200 0.2740 0.3400 12,670 +0.02(+6.25%)
Jun 08, 2022 0.3200 24 +0.09(+39.13%)
Jun 06, 2022 0.2300 2 -0.08(-25.81%)
Jun 03, 2022 0.3100 0.3100 0.3100 0.3100 102 +0.00(+0.00%)
Jun 02, 2022 0.2599 0.3100 0.2599 0.3100 1,500 +0.00(+0.00%)
Jun 01, 2022 0.3500 0.4140 0.3100 0.3100 9,876 -0.04(-10.64%)
May 31, 2022 0.3469 0.3469 0.3469 0.3469 21,903 -0.00(-0.89%)
May 27, 2022 0.2599 0.3799 0.2599 0.3500 13,283 +0.10(+40.62%)
May 26, 2022 0.2489 0.2489 0.2489 0.2489 750 -0.00(-1.62%)
May 25, 2022 0.1701 0.2530 0.1701 0.2530 951 -0.01(-2.69%)
May 23, 2022 0.2600 0 -0.01(-3.60%)
May 20, 2022 0.1701 0.2697 0.1701 0.2697 237 +0.00(+0.00%)
May 19, 2022 0.2697 0.2697 0.2696 0.2697 5,702 +0.00(+0.04%)
May 18, 2022 0.2696 0.2696 0.1701 0.2696 501 +0.10(+58.50%)
May 17, 2022 0.2300 0.2300 0.1700 0.1701 6,610 -0.06(-26.04%)
May 12, 2022 0.2300 17 -0.02(-9.45%)
May 11, 2022 0.2200 0.2880 0.2105 0.2540 551 -0.09(-25.27%)
May 10, 2022 0.3399 0.3399 0.3399 0.3399 335 +0.12(+54.15%)
May 09, 2022 0.2205 0.2205 0.2105 0.2205 703 -0.03(-11.45%)
May 06, 2022 0.2490 0.2490 0.2490 0.2490 161 +0.00(+0.00%)
May 05, 2022 0.2040 0.2490 0.2040 0.2490 1,201 +0.05(+24.50%)
May 04, 2022 0.2000 0.2000 0.2000 0.2000 110 -0.08(-27.27%)
May 03, 2022 0.2501 0.2750 0.2100 0.2750 40,602 +0.06(+25.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.