5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
-8.05%
3 MONTH PERFORMANCE
-7.46%
6 MONTH PERFORMANCE
-4.36%
YEAR-TO-DATE PERFORMANCE
-11.06%
Old Market Capital Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $5.71 | $5.71 (0%) | $5.71 | $5.71 | 0 | $38.17 M |
| 04/30/2025 | $5.76 | $5.71 (-0.87%) | $5.76 | $5.71 | 1.15 K | $38.17 M |
| 04/29/2025 | $6.01 | $5.90 (-1.83%) | $6.01 | $5.90 | 700 | $39.44 M |
| 04/28/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 0 | $39.78 M |
| 04/25/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 223 | $39.78 M |
| 04/24/2025 | $6.40 | $5.95 (-7.03%) | $6.40 | $5.94 | 6.60 K | $39.78 M |
| 04/23/2025 | $6.17 | $5.96 (-3.4%) | $6.17 | $5.96 | 4.30 K | $39.84 M |
| 04/22/2025 | $6.10 | $6.19 (1.48%) | $6.41 | $6.02 | 7.12 K | $41.38 M |
| 04/21/2025 | $6.25 | $5.95 (-4.8%) | $6.79 | $5.95 | 7.98 K | $39.78 M |
| 04/17/2025 | $5.94 | $5.94 (0%) | $5.94 | $5.94 | 400 | $39.71 M |
| 04/16/2025 | $5.98 | $5.99 (0.17%) | $5.99 | $5.98 | 900 | $40.04 M |
| 04/15/2025 | $5.95 | $6.02 (1.18%) | $6.02 | $5.95 | 600 | $40.24 M |
| 04/14/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 0 | $39.78 M |
| 04/11/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 235 | $39.78 M |
| 04/10/2025 | $5.95 | $5.95 (0%) | $5.95 | $5.95 | 402 | $39.78 M |
| 04/09/2025 | $5.95 | $6.22 (4.54%) | $6.22 | $5.95 | 1.00 K | $41.58 M |
| 04/08/2025 | $5.91 | $6.05 (2.37%) | $6.05 | $5.91 | 1.30 K | $40.44 M |
| 04/07/2025 | $6.31 | $6.31 (0%) | $6.31 | $6.31 | 500 | $42.18 M |
| 04/04/2025 | $6.05 | $6.37 (5.29%) | $6.37 | $6.05 | 900 | $42.58 M |
| 04/03/2025 | $6.21 | $6.21 (0%) | $6.21 | $6.21 | 641 | $41.51 M |
| 04/02/2025 | $6.05 | $6.18 (2.15%) | $6.18 | $6.00 | 1.43 K | $41.31 M |
| 04/01/2025 | $6.21 | $6.21 (0%) | $6.21 | $6.21 | 500 | $41.51 M |
| 03/31/2025 | $6.16 | $6.02 (-2.27%) | $6.40 | $5.91 | 2.70 K | $40.24 M |
| 03/28/2025 | $6.33 | $6.21 (-1.9%) | $6.33 | $6.21 | 735 | $41.51 M |
| 03/27/2025 | $6.20 | $6.20 (0%) | $6.20 | $6.20 | 2 | $41.45 M |
| 03/26/2025 | $6.40 | $6.20 (-3.13%) | $6.40 | $6.20 | 1.33 K | $41.45 M |
| 03/25/2025 | $6.00 | $6.31 (5.17%) | $6.31 | $6.00 | 940 | $42.18 M |
| 03/24/2025 | $6.00 | $6.40 (6.67%) | $6.40 | $6.00 | 3.42 K | $42.78 M |
| 03/21/2025 | $6.23 | $6.40 (2.73%) | $6.40 | $6.10 | 8.50 K | $42.78 M |
| 03/20/2025 | $6.35 | $6.39 (0.63%) | $6.39 | $6.00 | 3.02 K | $42.72 M |
| 03/19/2025 | $6.26 | $6.29 (0.48%) | $6.29 | $6.10 | 2.10 K | $42.05 M |
| 03/18/2025 | $6.13 | $6.24 (1.79%) | $6.27 | $6.00 | 6.72 K | $41.71 M |
| 03/17/2025 | $6.29 | $6.30 (0.16%) | $6.30 | $6.10 | 1.30 K | $42.12 M |
| 03/14/2025 | $6.21 | $6.28 (1.13%) | $6.28 | $6.20 | 1.30 K | $41.98 M |
| 03/13/2025 | $6.38 | $6.20 (-2.82%) | $6.38 | $6.20 | 1.43 K | $41.45 M |
| 03/12/2025 | $6.21 | $6.21 (0%) | $6.21 | $6.21 | 1.22 K | $41.51 M |
| 03/11/2025 | $6.55 | $6.20 (-5.34%) | $6.55 | $6.20 | 4.64 K | $41.45 M |
| 03/10/2025 | $6.50 | $6.26 (-3.69%) | $6.50 | $6.26 | 4.50 K | $41.85 M |
| 03/07/2025 | $6.40 | $6.40 (0%) | $6.40 | $6.40 | 700 | $42.78 M |
| 03/06/2025 | $6.40 | $6.29 (-1.72%) | $6.50 | $6.21 | 17.70 K | $42.05 M |
| 03/05/2025 | $6.25 | $6.37 (1.92%) | $6.40 | $6.25 | 1.31 K | $42.58 M |
| 03/04/2025 | $6.40 | $6.22 (-2.81%) | $6.40 | $6.22 | 2.00 K | $41.58 M |
| 03/03/2025 | $6.50 | $6.22 (-4.31%) | $6.50 | $6.21 | 4.10 K | $41.58 M |
| 02/28/2025 | $6.44 | $6.50 (0.93%) | $6.50 | $6.40 | 3.50 K | $43.45 M |
| 02/27/2025 | $6.49 | $6.39 (-1.54%) | $6.49 | $6.39 | 337 | $42.72 M |
| 02/26/2025 | $6.74 | $6.21 (-7.86%) | $6.74 | $6.21 | 1.01 K | $41.51 M |
| 02/25/2025 | $6.32 | $6.32 (0%) | $6.32 | $6.32 | 500 | $42.25 M |
| 02/24/2025 | $6.28 | $6.23 (-0.8%) | $6.31 | $6.20 | 942 | $41.65 M |
| 02/21/2025 | $6.35 | $6.20 (-2.36%) | $6.35 | $6.20 | 1.00 K | $41.45 M |
| 02/20/2025 | $6.40 | $6.35 (-0.78%) | $6.50 | $6.31 | 3.74 K | $42.45 M |
| 02/19/2025 | $6.26 | $6.39 (2.08%) | $6.39 | $6.26 | 800 | $42.72 M |
| 02/18/2025 | $6.26 | $6.45 (3.04%) | $6.75 | $6.26 | 2.04 K | $43.12 M |
| 02/14/2025 | $6.27 | $6.40 (2.07%) | $6.40 | $6.23 | 800 | $42.78 M |
| 02/13/2025 | $6.48 | $6.23 (-3.86%) | $6.48 | $6.23 | 1.41 K | $41.65 M |
| 02/12/2025 | $6.21 | $6.21 (0%) | $6.21 | $6.21 | 938 | $41.51 M |
| 02/11/2025 | $6.30 | $6.35 (0.79%) | $6.42 | $6.25 | 2.00 K | $42.45 M |
| 02/10/2025 | $6.44 | $6.22 (-3.42%) | $6.71 | $6.22 | 1.40 K | $41.58 M |
| 02/07/2025 | $6.23 | $6.35 (1.93%) | $6.35 | $6.21 | 1.45 K | $42.45 M |
| 02/06/2025 | $6.20 | $6.20 (0%) | $6.20 | $6.20 | 1.94 K | $41.45 M |
| 02/05/2025 | $6.39 | $6.48 (1.41%) | $6.68 | $6.39 | 5.91 K | $43.32 M |
| 02/04/2025 | $6.47 | $6.31 (-2.47%) | $6.65 | $6.16 | 3.90 K | $42.18 M |
| 02/03/2025 | $6.18 | $6.17 (-0.16%) | $6.35 | $6.17 | 3.00 K | $41.25 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
