Omni Historical Data

OMNI Page 64
Download
Date Close Price change Market cap Trading volume
Sep 15, 2017 $ 25.95
+0.00%
$ 13.31 million $ 3,651
Sep 14, 2017 $ 28.46
+0.00%
$ 11.95 million $ 3,947
Sep 13, 2017 $ 32.03
+0.00%
$ 15.56 million $ 4,244
Sep 12, 2017 $ 30.47
+0.00%
$ 17.32 million $ 4,204
Sep 11, 2017 $ 31.14
+0.00%
$ 17.25 million $ 4,160
Sep 10, 2017 $ 32.17
+0.00%
$ 17.31 million $ 4,274
Sep 9, 2017 $ 36.02
+0.00%
$ 18.43 million $ 4,475
Sep 8, 2017 $ 32.77
+0.00%
$ 18.31 million $ 4,582
Sep 7, 2017 $ 29.96
+0.00%
$ 22.34 million $ 4,562
Sep 6, 2017 $ 27.74
+0.00%
$ 17.44 million $ 4,233
Sep 5, 2017 $ 30.1
+0.00%
$ 15.98 million $ 4,380
Sep 4, 2017 $ 32.13
+0.00%
$ 16.01 million $ 4,570
Sep 3, 2017 $ 33.68
+0.00%
$ 18.33 million $ 4,682
Sep 2, 2017 $ 34.42
+0.00%
$ 17.66 million $ 4,782
Sep 1, 2017 $ 35.11
+0.00%
$ 19.58 million $ 4,657
Aug 31, 2017 $ 35.46
+0.00%
$ 19.63 million $ 4,572
Aug 30, 2017 $ 37.75
+0.00%
$ 20 million $ 4,455
Aug 29, 2017 $ 35.94
+0.00%
$ 20.83 million $ 4,313
Aug 28, 2017 $ 35.63
+0.00%
$ 21.88 million $ 4,351
Aug 27, 2017 $ 35.21
+0.00%
$ 19.92 million $ 4,317
Aug 26, 2017 $ 37.03
+0.00%
$ 19.97 million $ 4,361
Aug 25, 2017 $ 32.41
+0.00%
$ 20.58 million $ 4,133
Aug 24, 2017 $ 30.99
+0.00%
$ 21.71 million $ 4,116
Aug 23, 2017 $ 29.31
+0.00%
$ 17.61 million $ 3,890
Aug 22, 2017 $ 27.95
+0.00%
$ 16.9 million $ 4,053
Aug 21, 2017 $ 26.62
+0.00%
$ 16.1 million $ 4,132
Aug 20, 2017 $ 24.21
+0.00%
$ 15.95 million $ 4,107
Aug 19, 2017 $ 25.14
+0.00%
$ 15.83 million $ 4,228
Aug 18, 2017 $ 26.6
+0.00%
$ 13.6 million $ 4,348
Aug 17, 2017 $ 25.41
+0.00%
$ 14.05 million $ 4,279
Aug 16, 2017 $ 28.52
+0.00%
$ 16.03 million $ 4,387
Aug 15, 2017 $ 25.97
+0.00%
$ 14.48 million $ 4,162
Aug 14, 2017 $ 25.57
+0.00%
$ 14.26 million $ 4,328
Aug 13, 2017 $ 26.68
+0.00%
$ 14.92 million $ 4,063
Aug 12, 2017 $ 30.47
+0.00%
$ 17.02 million $ 3,872
Aug 11, 2017 $ 29.19
+0.00%
$ 16.33 million $ 3,654
Aug 10, 2017 $ 31.88
+0.00%
$ 17.82 million $ 3,426
Aug 9, 2017 $ 34.63
+0.00%
$ 19.34 million $ 3,349
Aug 8, 2017 $ 31.83
+0.00%
$ 17.81 million $ 3,429
Aug 7, 2017 $ 32.27
+0.00%
$ 17.8 million $ 3,402
Aug 6, 2017 $ 33.16
+0.00%
$ 18.53 million $ 3,232
Aug 5, 2017 $ 33.38
+0.00%
$ 18.72 million $ 3,263
Aug 4, 2017 $ 33.53
+0.00%
$ 18.62 million $ 2,878
Aug 3, 2017 $ 33.38
+0.00%
$ 18.52 million $ 2,810
Aug 2, 2017 $ 33.46
+0.00%
$ 18.57 million $ 2,721
Aug 1, 2017 $ 31.21
+0.00%
$ 17.34 million $ 2,747
Jul 31, 2017 $ 29.06
+0.00%
$ 16.14 million $ 2,883
Jul 30, 2017 $ 31.57
+0.00%
$ 17.58 million $ 2,766
Jul 29, 2017 $ 32.39
+0.00%
$ 18.02 million $ 2,733
Jul 28, 2017 $ 33.34
+0.00%
$ 18.56 million $ 2,807