OMNT - Ominto, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20190.51000.51000.51000.51000.5100-
Apr 17, 20190.51000.51000.51000.51000.51002,800
Apr 16, 20190.50000.50000.50000.50000.5000100
Apr 15, 20190.51000.51000.32000.32000.32001,200
Apr 12, 20190.32000.52000.32000.52000.5200500
Apr 11, 20190.34000.40000.34000.40000.400020,200
Apr 10, 20190.39000.39000.39000.39000.3900-
Apr 09, 20190.39000.39000.39000.39000.3900-
Apr 08, 20190.39000.39000.39000.39000.3900-
Apr 05, 20190.39000.39000.39000.39000.39001,300
Apr 04, 20190.37000.39000.31000.39000.390045,100
Apr 03, 20190.41000.41000.34000.39000.390077,600
Apr 02, 20190.42000.42000.42000.42000.420012,800
Apr 01, 20190.44000.44000.43000.43000.4300100,500
Mar 29, 20190.45000.45000.45000.45000.4500-
Mar 28, 20190.45000.45000.45000.45000.4500119,000
Mar 27, 20190.45000.47000.45000.47000.470015,100
Mar 26, 20190.48000.48000.45000.45000.45007,100
Mar 25, 20190.44000.48000.44000.48000.48005,600
Mar 22, 20190.35000.35000.35000.35000.3500200
Mar 21, 20190.50000.50000.50000.50000.5000-
Mar 20, 20190.50000.50000.50000.50000.5000100
Mar 19, 20190.51000.51000.51000.51000.5100400
Mar 18, 20190.60000.60000.51000.51000.51001,700
Mar 15, 20190.51000.51000.51000.51000.51001,000
Mar 14, 20190.51000.51000.51000.51000.5100100
Mar 13, 20190.51000.51000.51000.51000.5100300
Mar 12, 20190.35000.51000.35000.51000.5100600
Mar 11, 20190.50000.50000.50000.50000.50001,000
Mar 08, 20190.50000.50000.50000.50000.50009,900
Mar 07, 20190.53000.53000.50000.50000.50005,000
Mar 06, 20190.50000.50000.50000.50000.5000100
Mar 05, 20190.67000.67000.50000.50000.50001,100
Mar 04, 20190.67000.67000.53000.67000.670017,700
Mar 01, 20190.51000.59000.41000.42000.420012,400
Feb 28, 20190.44000.61000.44000.61000.61003,200
Feb 27, 20190.50000.50000.50000.50000.5000-
Feb 26, 20190.44000.50000.44000.50000.50002,200
Feb 25, 20190.60000.60000.60000.60000.60003,200
Feb 22, 20190.51000.51000.44000.50000.500019,400
Feb 21, 20190.53000.53000.50000.50000.500087,500
Feb 20, 20190.77000.77000.51000.52000.52003,800
Feb 19, 20190.89000.89000.66000.77000.7700500
Feb 15, 20190.66000.66000.66000.66000.6600200
Feb 14, 20190.63000.90000.63000.90000.900010,500
Feb 13, 20190.53000.70000.46000.70000.700018,700
Feb 12, 20190.75000.75000.75000.75000.7500100
Feb 11, 20190.75000.75000.75000.75000.7500-
Feb 08, 20190.51000.75000.51000.75000.7500500
Feb 07, 20190.51000.51000.51000.51000.51005,100
Feb 06, 20190.54000.54000.54000.54000.5400200
Feb 05, 20190.54000.54000.54000.54000.5400400
Feb 04, 20190.55000.55000.54000.55000.55004,700
Feb 01, 20190.50000.55000.50000.55000.55004,500
Jan 31, 20190.46000.55000.46000.55000.55007,900
Jan 30, 20190.48000.50000.41000.41000.41003,400
Jan 29, 20190.48000.48000.48000.48000.48001,000
Jan 28, 20190.41000.44000.41000.41000.41007,500
Jan 25, 20190.42000.42000.40000.41000.410093,100
Jan 24, 20190.42000.42000.42000.42000.4200800
Jan 23, 20190.42000.42000.42000.42000.4200-
Jan 22, 20190.46000.46000.41000.42000.42006,200
Jan 18, 20190.51000.51000.45000.46000.460018,800
Jan 17, 20190.57000.57000.57000.57000.5700100
Jan 16, 20190.57000.57000.57000.57000.5700100
Jan 15, 20190.55000.61000.55000.57000.57007,700
Jan 14, 20190.55000.55000.55000.55000.5500200
Jan 11, 20190.55000.55000.55000.55000.5500200
Jan 10, 20190.60000.60000.51000.55000.550021,100
Jan 09, 20190.61000.62000.59000.60000.600010,100
Jan 08, 20190.63000.63000.63000.63000.6300-
Jan 07, 20190.64000.64000.59000.63000.63004,200
Jan 04, 20190.66000.66000.64000.64000.64005,200
Jan 03, 20190.68000.73000.65000.65000.650019,400
Jan 02, 20190.81000.81000.67000.68000.68006,900
Dec 31, 20180.69000.70000.69000.69000.690024,900
Dec 28, 20180.65000.89000.65000.69000.690019,400
Dec 27, 20180.70000.72000.66000.68000.680018,800
Dec 26, 20180.64000.70000.64000.70000.7000800
Dec 24, 20180.65000.65000.65000.65000.65001,000
Dec 21, 20180.75000.75000.65000.65000.65003,400
Dec 20, 20180.89000.89000.83000.83000.83003,300
Dec 19, 20180.82000.82000.82000.82000.8200-
Dec 18, 20180.82000.82000.82000.82000.82001,000
Dec 17, 20180.80000.80000.80000.80000.8000-
Dec 14, 20180.80000.80000.80000.80000.80001,000
Dec 13, 20180.89000.89000.89000.89000.8900300
Dec 12, 20180.68000.88000.68000.81000.81003,400
Dec 11, 20180.80000.88000.80000.88000.88009,700
Dec 10, 20180.94000.94000.70000.70000.70003,400
Dec 07, 20180.80000.80000.65000.65000.650010,300
Dec 06, 20180.78000.78000.78000.78000.7800100
Dec 04, 20180.80000.80000.80000.80000.80002,000
Dec 03, 20180.64000.80000.64000.80000.80002,100
Nov 30, 20180.90000.90000.77000.77000.7700400
Nov 29, 20180.63000.77000.63000.77000.77001,600
Nov 28, 20180.90000.90000.65000.70000.700017,900
Nov 27, 20180.85000.85000.65000.65000.6500400
Nov 26, 20180.90000.90000.90000.90000.9000100
Nov 23, 20180.90000.90000.90000.90000.9000100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...