Price alert —
Loading…
Sign in to get a one-time email the moment OMC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $79.31 | $80.09 | $79.04 | $79.38 | 1.6M |
| 2026-07-21 | $81.11 | $81.72 | $79.07 | $79.21 | 3.1M |
| 2026-07-20 | $81.56 | $82.92 | $81.00 | $82.37 | 2.0M |
| 2026-07-17 | $84.10 | $85.18 | $81.47 | $81.73 | 3.2M |
| 2026-07-16 | $82.20 | $84.20 | $81.27 | $84.17 | 2.5M |
| 2026-07-15 | $81.15 | $82.92 | $80.87 | $80.93 | 2.6M |
| 2026-07-14 | $81.50 | $82.55 | $80.61 | $80.75 | 3.0M |
| 2026-07-13 | $82.46 | $83.90 | $82.12 | $82.55 | 3.3M |
| 2026-07-10 | $81.49 | $83.12 | $81.06 | $81.93 | 2.4M |
| 2026-07-09 | $77.96 | $81.47 | $77.12 | $80.83 | 2.8M |
| 2026-07-08 | $80.07 | $80.15 | $77.98 | $78.60 | 3.2M |
| 2026-07-07 | $81.49 | $81.88 | $80.67 | $80.84 | 2.9M |
| 2026-07-06 | $78.75 | $80.24 | $78.45 | $79.90 | 3.5M |
| 2026-07-02 | $76.13 | $78.77 | $75.37 | $78.62 | 3.3M |
| 2026-07-01 | $72.79 | $77.08 | $72.41 | $76.11 | 5.4M |
| 2026-06-30 | $73.43 | $74.03 | $71.85 | $72.83 | 8.9M |
| 2026-06-29 | $74.50 | $75.99 | $73.32 | $73.93 | 4.4M |
| 2026-06-26 | $73.61 | $74.87 | $71.52 | $73.09 | 10.0M |
| 2026-06-25 | $73.25 | $75.20 | $72.82 | $73.43 | 2.8M |
| 2026-06-24 | $72.99 | $74.27 | $72.99 | $73.66 | 2.9M |
| 2026-06-23 | $73.57 | $73.63 | $71.82 | $72.96 | 4.0M |
| 2026-06-22 | $70.30 | $72.74 | $70.29 | $72.55 | 5.4M |
| 2026-06-18 | $75.48 | $75.60 | $70.84 | $71.35 | 24.5M |
| 2026-06-17 | $77.21 | $78.10 | $75.71 | $76.31 | 3.9M |
| 2026-06-16 | $76.85 | $77.39 | $76.25 | $77.37 | 3.6M |
| 2026-06-15 | $76.47 | $77.23 | $75.94 | $76.51 | 3.7M |
| 2026-06-12 | $76.20 | $77.65 | $75.08 | $76.68 | 3.3M |
| 2026-06-11 | $73.98 | $76.17 | $73.31 | $75.59 | 3.9M |
| 2026-06-10 | $74.75 | $75.85 | $73.63 | $73.98 | 3.1M |
| 2026-06-09 | $75.20 | $76.36 | $74.64 | $75.63 | 2.9M |
| 2026-06-08 | $74.76 | $75.64 | $73.95 | $75.07 | 3.2M |
| 2026-06-05 | $76.06 | $76.17 | $75.02 | $75.31 | 2.9M |
| 2026-06-04 | $75.28 | $77.16 | $74.82 | $75.63 | 2.4M |
| 2026-06-03 | $75.31 | $75.34 | $73.29 | $73.74 | 3.3M |
| 2026-06-02 | $75.66 | $75.71 | $73.78 | $75.22 | 2.7M |
| 2026-06-01 | $73.55 | $76.20 | $73.36 | $75.97 | 3.3M |
| 2026-05-29 | $73.16 | $73.69 | $72.51 | $72.71 | 7.0M |
| 2026-05-28 | $73.81 | $74.45 | $73.19 | $74.09 | 2.0M |
| 2026-05-27 | $74.56 | $76.29 | $74.38 | $74.85 | 2.3M |
| 2026-05-26 | $74.43 | $74.76 | $73.61 | $74.41 | 2.5M |
| 2026-05-22 | $74.25 | $75.47 | $74.22 | $74.93 | 2.5M |
| 2026-05-21 | $71.26 | $73.83 | $70.47 | $73.77 | 3.7M |
| 2026-05-20 | $71.41 | $72.18 | $69.98 | $71.88 | 3.0M |
| 2026-05-19 | $73.25 | $75.36 | $71.73 | $71.83 | 3.3M |
| 2026-05-18 | $71.40 | $74.10 | $70.92 | $73.14 | 3.7M |
| 2026-05-15 | $72.12 | $72.57 | $70.80 | $70.83 | 3.8M |
| 2026-05-14 | $74.49 | $75.25 | $71.56 | $71.58 | 3.0M |
| 2026-05-13 | $75.50 | $75.73 | $73.52 | $74.24 | 4.1M |
| 2026-05-12 | $75.13 | $76.05 | $73.83 | $76.04 | 4.0M |
| 2026-05-11 | $77.15 | $77.28 | $74.61 | $75.15 | 7.5M |
| 2026-05-08 | $77.06 | $77.48 | $75.78 | $77.06 | 2.8M |
| 2026-05-07 | $76.76 | $77.61 | $76.11 | $76.92 | 3.8M |
| 2026-05-06 | $78.46 | $78.50 | $76.70 | $76.91 | 5.3M |
| 2026-05-05 | $76.13 | $78.41 | $76.05 | $77.64 | 6.5M |
| 2026-05-04 | $76.53 | $77.48 | $75.93 | $76.27 | 3.8M |
| 2026-05-01 | $77.21 | $77.97 | $76.67 | $76.92 | 3.6M |
| 2026-04-30 | $75.76 | $78.11 | $75.51 | $76.72 | 6.2M |
| 2026-04-29 | $76.97 | $78.20 | $73.29 | $76.19 | 8.0M |
| 2026-04-28 | $76.58 | $76.99 | $74.79 | $76.88 | 7.2M |
| 2026-04-27 | $75.82 | $77.06 | $75.82 | $76.01 | 3.8M |
| 2026-04-24 | $76.30 | $76.31 | $74.86 | $75.74 | 4.0M |
| 2026-04-23 | $77.81 | $78.06 | $76.07 | $76.82 | 4.3M |
| 2026-04-22 | $78.22 | $78.94 | $76.91 | $78.11 | 3.4M |
| 2026-04-21 | $78.63 | $79.66 | $77.83 | $78.07 | 3.8M |
| 2026-04-20 | $78.25 | $79.11 | $78.07 | $78.50 | 3.3M |
| 2026-04-17 | $78.86 | $80.06 | $78.32 | $78.67 | 4.1M |
| 2026-04-16 | $78.28 | $79.56 | $78.28 | $78.76 | 2.9M |
| 2026-04-15 | $76.48 | $78.02 | $76.48 | $77.49 | 4.0M |
| 2026-04-14 | $76.23 | $77.51 | $75.86 | $76.48 | 3.3M |
| 2026-04-13 | $74.35 | $76.75 | $74.27 | $76.00 | 3.7M |
| 2026-04-10 | $75.33 | $75.92 | $74.35 | $74.77 | 3.2M |
| 2026-04-09 | $75.92 | $75.92 | $73.63 | $74.88 | 5.5M |
| 2026-04-08 | $77.23 | $77.64 | $76.38 | $76.87 | 3.3M |
| 2026-04-07 | $75.66 | $77.02 | $75.42 | $75.65 | 4.7M |
| 2026-04-06 | $74.30 | $76.48 | $74.16 | $75.96 | 3.2M |
| 2026-04-02 | $74.79 | $76.27 | $74.25 | $74.81 | 4.2M |
| 2026-04-01 | $75.02 | $76.36 | $74.87 | $75.21 | 4.4M |
| 2026-03-31 | $76.20 | $76.85 | $74.21 | $75.31 | 12.2M |
| 2026-03-30 | $74.50 | $76.06 | $74.07 | $75.32 | 6.4M |
| 2026-03-27 | $75.24 | $75.36 | $73.56 | $73.82 | 5.2M |
| 2026-03-26 | $75.45 | $76.49 | $73.88 | $75.31 | 4.2M |
| 2026-03-25 | $76.06 | $76.83 | $74.31 | $75.74 | 3.6M |
| 2026-03-24 | $74.92 | $76.07 | $74.45 | $75.39 | 3.6M |
| 2026-03-23 | $76.34 | $76.55 | $74.36 | $75.64 | 5.1M |
| 2026-03-20 | $75.73 | $76.33 | $74.07 | $75.06 | 10.3M |
| 2026-03-19 | $75.82 | $77.74 | $75.50 | $75.84 | 4.9M |
| 2026-03-18 | $77.51 | $78.21 | $75.94 | $76.08 | 3.8M |
| 2026-03-17 | $78.89 | $80.73 | $78.31 | $78.39 | 4.8M |
| 2026-03-16 | $77.98 | $79.18 | $77.40 | $78.72 | 5.1M |
| 2026-03-13 | $78.78 | $79.55 | $77.64 | $77.80 | 5.0M |
| 2026-03-12 | $79.00 | $81.89 | $77.02 | $77.91 | 5.6M |
| 2026-03-11 | $80.99 | $81.85 | $79.14 | $80.06 | 4.6M |
| 2026-03-10 | $84.13 | $84.50 | $80.77 | $80.98 | 4.6M |
| 2026-03-09 | $84.42 | $84.67 | $82.60 | $83.99 | 4.9M |
| 2026-03-06 | $84.60 | $85.06 | $82.95 | $84.93 | 3.9M |
| 2026-03-05 | $85.80 | $87.17 | $84.41 | $84.77 | 4.5M |
| 2026-03-04 | $84.29 | $86.43 | $84.29 | $85.80 | 3.6M |
| 2026-03-03 | $83.91 | $85.77 | $82.89 | $84.62 | 5.1M |
| 2026-03-02 | $84.46 | $85.54 | $83.59 | $85.36 | 4.1M |
| 2026-02-27 | $81.62 | $85.51 | $81.21 | $85.29 | 6.1M |
| 2026-02-26 | $83.05 | $85.95 | $83.05 | $84.71 | 6.4M |
| 2026-02-25 | $82.44 | $82.98 | $81.10 | $82.71 | 4.7M |
| 2026-02-24 | $80.76 | $83.86 | $80.50 | $82.46 | 5.2M |
| 2026-02-23 | $83.83 | $85.68 | $79.73 | $80.75 | 7.8M |
| 2026-02-20 | $81.76 | $83.96 | $81.60 | $83.26 | 17.3M |
| 2026-02-19 | $74.48 | $81.11 | $73.42 | $80.94 | 14.5M |
| 2026-02-18 | $67.98 | $70.51 | $67.46 | $70.16 | 6.4M |
| 2026-02-17 | $69.41 | $69.50 | $67.25 | $67.98 | 4.3M |
| 2026-02-13 | $67.56 | $69.11 | $67.27 | $69.00 | 4.4M |
| 2026-02-12 | $69.71 | $70.20 | $66.66 | $67.27 | 5.3M |
| 2026-02-11 | $72.51 | $72.88 | $68.88 | $69.32 | 6.5M |
| 2026-02-10 | $71.50 | $73.17 | $71.10 | $73.06 | 4.8M |
| 2026-02-09 | $69.73 | $70.86 | $68.88 | $70.75 | 4.7M |
| 2026-02-06 | $68.71 | $70.42 | $68.50 | $69.87 | 3.6M |
| 2026-02-05 | $69.97 | $70.85 | $68.28 | $69.12 | 4.8M |
| 2026-02-04 | $66.53 | $70.04 | $66.33 | $69.14 | 6.3M |
| 2026-02-03 | $71.78 | $72.45 | $67.93 | $67.99 | 8.4M |
| 2026-02-02 | $76.68 | $77.54 | $75.73 | $76.52 | 3.9M |
| 2026-01-30 | $76.29 | $77.08 | $75.60 | $77.04 | 6.3M |
| 2026-01-29 | $76.54 | $76.93 | $74.97 | $75.77 | 4.1M |
| 2026-01-28 | $77.80 | $78.60 | $76.25 | $76.54 | 4.0M |
| 2026-01-27 | $80.07 | $80.50 | $77.22 | $78.03 | 5.0M |
| 2026-01-26 | $80.23 | $80.50 | $79.50 | $80.36 | 2.5M |
| 2026-01-23 | $80.09 | $81.41 | $79.16 | $79.79 | 3.2M |