OMNT - Ominto, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20190.510.510.450.460.4618,800
Jan 17, 20190.570.570.570.570.57100
Jan 16, 20190.570.570.570.570.57100
Jan 15, 20190.550.610.550.570.577,700
Jan 14, 20190.550.550.550.550.55200
Jan 11, 20190.550.550.550.550.55200
Jan 10, 20190.600.600.510.550.5521,100
Jan 09, 20190.610.620.590.600.6010,100
Jan 08, 20190.630.630.630.630.63-
Jan 07, 20190.640.640.590.630.634,200
Jan 04, 20190.660.660.640.640.645,200
Jan 03, 20190.680.730.650.650.6519,400
Jan 02, 20190.810.810.670.680.686,900
Dec 31, 20180.690.700.690.690.6924,900
Dec 28, 20180.650.890.650.690.6919,400
Dec 27, 20180.700.720.660.680.6818,800
Dec 26, 20180.640.700.640.700.70800
Dec 24, 20180.650.650.650.650.651,000
Dec 21, 20180.750.750.650.650.653,400
Dec 20, 20180.890.890.830.830.833,300
Dec 19, 20180.820.820.820.820.82-
Dec 18, 20180.820.820.820.820.821,000
Dec 17, 20180.800.800.800.800.80-
Dec 14, 20180.800.800.800.800.801,000
Dec 13, 20180.890.890.890.890.89300
Dec 12, 20180.680.880.680.810.813,400
Dec 11, 20180.800.880.800.880.889,700
Dec 10, 20180.940.940.700.700.703,400
Dec 07, 20180.800.800.650.650.6510,300
Dec 06, 20180.780.780.780.780.78100
Dec 04, 20180.800.800.800.800.802,000
Dec 03, 20180.640.800.640.800.802,100
Nov 30, 20180.900.900.770.770.77400
Nov 29, 20180.630.770.630.770.771,600
Nov 28, 20180.900.900.650.700.7017,900
Nov 27, 20180.850.850.650.650.65400
Nov 26, 20180.900.900.900.900.90100
Nov 23, 20180.900.900.900.900.90100
Nov 21, 20180.900.900.900.900.90100
Nov 20, 20180.910.910.740.900.905,800
Nov 19, 20180.900.920.900.910.9119,800
Nov 16, 20180.920.920.730.900.9032,900
Nov 15, 20180.830.920.820.900.9016,100
Nov 14, 20180.760.760.760.760.76-
Nov 13, 20180.760.760.760.760.76200
Nov 12, 20180.830.830.800.830.8311,000
Nov 09, 20180.750.850.680.700.709,400
Nov 08, 20180.910.910.860.860.863,000
Nov 07, 20180.790.790.790.790.79100
Nov 06, 20180.790.790.790.790.79-
Nov 05, 20180.790.790.790.790.79100
Nov 02, 20180.800.900.790.790.792,300
Nov 01, 20180.790.790.790.790.791,100
Oct 31, 20180.780.780.780.780.782,500
Oct 30, 20180.800.800.760.760.768,400
Oct 29, 20180.820.820.790.790.79800
Oct 26, 20180.790.790.790.790.79-
Oct 25, 20180.810.810.790.790.7920,000
Oct 24, 20180.790.820.790.790.792,500
Oct 23, 20180.790.800.790.800.80600
Oct 22, 20180.790.790.790.790.79100
Oct 19, 20180.800.800.780.790.793,300
Oct 18, 20180.780.780.760.760.763,100
Oct 17, 20180.860.860.780.820.824,500
Oct 16, 20181.001.000.860.860.8621,000
Oct 15, 20181.001.050.801.001.0019,500
Oct 12, 20180.920.920.920.920.92500
Oct 11, 20180.920.920.850.850.853,400
Oct 10, 20180.800.800.800.800.80400
Oct 09, 20180.820.820.820.820.82-
Oct 08, 20180.780.960.780.820.823,900
Oct 05, 20180.851.000.720.850.8537,900
Oct 04, 20180.790.800.790.800.804,700
Oct 03, 20180.790.850.790.790.793,200
Oct 02, 20180.790.800.670.800.8015,400
Oct 01, 20180.790.790.620.700.7015,900
Sep 28, 20180.790.790.650.780.781,400
Sep 27, 20180.700.700.680.700.705,000
Sep 26, 20180.740.780.620.780.7825,500
Sep 25, 20180.750.800.680.680.683,600
Sep 24, 20180.750.800.750.800.8016,600
Sep 21, 20180.740.740.630.730.7316,500
Sep 20, 20180.680.680.650.650.65500
Sep 19, 20180.650.720.630.720.7217,300
Sep 18, 20180.720.720.720.720.72-
Sep 17, 20180.700.740.690.720.726,200
Sep 14, 20180.590.650.590.650.654,400
Sep 13, 20180.690.690.560.600.6058,400
Sep 12, 20180.560.690.560.690.695,500
Sep 11, 20180.690.690.690.690.693,800
Sep 10, 20180.590.700.590.690.694,800
Sep 07, 20180.750.750.560.560.565,900
Sep 06, 20180.620.790.620.750.754,100
Sep 05, 20180.650.650.560.560.5616,900
Sep 04, 20180.750.750.650.700.705,600
Aug 31, 20180.650.650.650.650.65400
Aug 30, 20180.670.670.670.670.67700
Aug 29, 20180.680.680.660.660.663,500
Aug 28, 20180.750.750.750.750.75700
Aug 27, 20180.660.750.620.750.757,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...