Omni Historical Data

OMNI Page 64
Download
Date Close Price change Market cap Trading volume
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
Jul 27, 2017 $ 36.88
+0.00%
$ 20.36 million $ 2,692
Jul 26, 2017 $ 36.49
+0.00%
$ 20.09 million $ 2,559
Jul 25, 2017 $ 35.98
+0.00%
$ 19.89 million $ 2,583
Jul 24, 2017 $ 44.68
+0.00%
$ 24.96 million $ 2,763
Jul 23, 2017 $ 44.93
+0.00%
$ 25.13 million $ 2,757
Jul 22, 2017 $ 41.27
+0.00%
$ 23.13 million $ 2,837
Jul 21, 2017 $ 37.42
+0.00%
$ 20.87 million $ 2,675
Jul 20, 2017 $ 39.78
+0.00%
$ 21.8 million $ 2,866
Jul 19, 2017 $ 30.72
+0.00%
$ 17.02 million $ 2,283
Jul 18, 2017 $ 34.69
+0.00%
$ 19.23 million $ 2,320
Jul 17, 2017 $ 33.37
+0.00%
$ 18.53 million $ 2,233
Jul 16, 2017 $ 26.05
+0.00%
$ 14.56 million $ 1,914
Jul 15, 2017 $ 28.13
+0.00%
$ 15.85 million $ 1,975
Jul 14, 2017 $ 32.98
+0.00%
$ 18.35 million $ 2,234
Jul 13, 2017 $ 35.67
+0.00%
$ 19.81 million $ 2,362
Jul 12, 2017 $ 39.63
+0.00%
$ 21.86 million $ 2,403
Jul 11, 2017 $ 32.35
+0.00%
$ 18.05 million $ 2,324
Jul 10, 2017 $ 40.08
+0.00%
$ 22.43 million $ 2,344
Jul 9, 2017 $ 50.03
+0.00%
$ 27.86 million $ 2,511
Jul 8, 2017 $ 52.61
+0.00%
$ 29.25 million $ 2,565
Jul 7, 2017 $ 52.01
+0.00%
$ 28.94 million $ 2,514
Jul 6, 2017 $ 59.87
+0.00%
$ 33.51 million $ 2,614
Jul 5, 2017 $ 50.32
+0.00%
$ 28.05 million $ 2,628