OMNT - Ominto, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 24, 20180.650.650.650.650.65200
Aug 23, 20180.680.680.680.680.681,100
Aug 22, 20180.680.680.680.680.681,000
Aug 21, 20180.620.620.620.620.62100
Aug 20, 20180.620.620.620.620.622,900
Aug 17, 20180.600.650.600.650.6517,600
Aug 16, 20180.650.650.620.620.624,400
Aug 15, 20180.720.720.720.720.72-
Aug 14, 20180.700.780.680.720.727,600
Aug 13, 20180.700.700.700.700.702,100
Aug 10, 20180.690.700.660.690.697,000
Aug 09, 20180.740.750.690.690.6912,800
Aug 08, 20180.680.710.680.710.7110,100
Aug 07, 20180.700.700.650.650.653,400
Aug 06, 20180.650.700.650.700.704,000
Aug 03, 20180.750.750.540.650.6574,700
Aug 02, 20180.971.000.850.860.8618,400
Aug 01, 20181.131.141.001.001.009,100
Jul 31, 20181.141.141.111.111.1120,400
Jul 30, 20181.141.141.111.111.116,700
Jul 27, 20181.111.151.101.121.127,100
Jul 26, 20181.151.151.101.101.102,200
Jul 25, 20180.991.130.991.091.096,800
Jul 24, 20181.251.430.971.001.0039,000
Jul 23, 20181.011.251.011.201.2051,900
Jul 20, 20180.681.010.681.011.0168,500
Jul 19, 20180.720.730.680.690.6924,100
Jul 18, 20180.740.740.690.720.7292,400
Jul 17, 20180.550.690.520.690.6946,900
Jul 16, 20180.500.550.500.550.5514,100
Jul 13, 20180.500.500.500.500.503,200
Jul 12, 20180.470.500.470.500.5014,100
Jul 11, 20180.460.550.460.480.4821,800
Jul 10, 20180.530.550.460.460.4629,800
Jul 09, 20180.450.550.450.480.48169,100
Jul 06, 20180.420.460.420.430.4324,500
Jul 05, 20180.360.410.360.410.4164,600
Jul 03, 20180.390.410.390.410.4112,600
Jul 02, 20180.370.410.370.390.3919,500
Jun 29, 20180.360.460.360.370.379,100
Jun 28, 20180.390.400.360.390.3912,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...