NasdaqGS - Delayed Quote USD

Old Market Capital Corporation (OMCC)

Compare
5.95 -0.06 (-1.00%)
At close: December 23 at 4:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 24, 2024 5.95 5.95 5.95 5.95 5.95 300
Dec 23, 2024 5.97 6.04 5.94 5.98 5.98 11,100
Dec 20, 2024 5.99 6.05 5.93 6.05 6.05 5,000
Dec 19, 2024 6.00 6.05 6.00 6.03 6.03 8,400
Dec 18, 2024 6.08 6.08 6.00 6.02 6.02 14,600
Dec 17, 2024 5.92 6.09 5.87 6.09 6.09 21,600
Dec 16, 2024 5.85 6.03 5.85 6.03 6.03 16,000
Dec 13, 2024 5.97 6.09 5.95 6.02 6.02 111,300
Dec 12, 2024 5.99 6.09 5.99 6.09 6.09 6,000
Dec 11, 2024 5.96 6.04 5.95 5.95 5.95 3,800
Dec 10, 2024 5.96 5.96 5.93 5.93 5.93 4,600
Dec 9, 2024 5.97 6.00 5.89 6.00 6.00 35,600
Dec 6, 2024 5.98 5.98 5.84 5.91 5.91 4,500
Dec 5, 2024 5.89 6.00 5.85 5.86 5.86 6,200
Dec 4, 2024 5.89 5.90 5.80 5.90 5.90 5,500
Dec 3, 2024 5.98 5.99 5.81 5.91 5.91 28,800
Dec 2, 2024 5.87 5.98 5.87 5.98 5.98 2,200
Nov 29, 2024 5.94 6.00 5.94 5.98 5.98 1,700
Nov 27, 2024 5.95 6.00 5.86 5.91 5.91 6,300
Nov 26, 2024 5.95 6.00 5.93 5.95 5.95 3,200
Nov 25, 2024 5.91 6.02 5.90 5.91 5.91 24,000
Nov 22, 2024 6.00 6.05 5.85 5.92 5.92 46,900
Nov 21, 2024 5.93 6.29 5.73 6.09 6.09 14,600
Nov 20, 2024 5.79 5.95 5.75 5.95 5.95 14,100
Nov 19, 2024 5.80 6.24 5.76 5.95 5.95 21,400
Nov 18, 2024 5.38 6.12 5.38 5.95 5.95 24,900
Nov 15, 2024 5.93 5.96 5.86 5.90 5.90 81,000
Nov 14, 2024 5.77 6.00 5.74 6.00 6.00 5,400
Nov 13, 2024 5.87 5.90 5.77 5.90 5.90 800
Nov 12, 2024 5.83 6.00 5.83 5.85 5.85 5,100
Nov 11, 2024 5.75 5.98 5.75 5.81 5.81 5,800
Nov 8, 2024 5.95 6.00 5.79 5.94 5.94 12,100
Nov 7, 2024 5.76 5.94 5.75 5.77 5.77 1,700
Nov 6, 2024 5.80 5.83 5.30 5.76 5.76 4,600
Nov 5, 2024 5.98 5.98 5.73 5.78 5.78 24,300
Nov 4, 2024 5.83 5.98 5.76 5.85 5.85 7,900
Nov 1, 2024 5.95 6.00 5.67 5.97 5.97 37,600
Oct 31, 2024 5.91 6.05 5.90 6.00 6.00 37,200
Oct 30, 2024 5.91 6.10 5.91 6.10 6.10 2,900
Oct 29, 2024 6.01 6.01 5.92 5.92 5.92 1,700
Oct 28, 2024 6.00 6.20 5.91 5.92 5.92 5,600
Oct 25, 2024 5.92 6.28 5.91 5.92 5.92 7,200
Oct 24, 2024 6.13 6.25 5.80 6.15 6.15 22,800
Oct 23, 2024 6.02 6.13 6.01 6.13 6.13 5,300
Oct 22, 2024 5.71 6.05 5.71 6.01 6.01 2,300
Oct 21, 2024 5.92 6.02 5.92 6.01 6.01 1,800
Oct 18, 2024 6.18 6.18 6.18 6.18 6.18 600
Oct 17, 2024 6.11 6.20 5.98 6.17 6.17 21,500
Oct 16, 2024 5.97 6.08 5.97 6.08 6.08 6,000
Oct 15, 2024 6.15 6.15 5.95 6.10 6.10 7,400
Oct 14, 2024 6.22 6.22 6.15 6.15 6.15 3,800
Oct 11, 2024 6.25 6.25 6.15 6.17 6.17 6,000
Oct 10, 2024 6.30 6.30 6.22 6.25 6.25 5,100
Oct 9, 2024 6.29 6.29 6.21 6.21 6.21 1,400
Oct 8, 2024 6.29 6.37 6.16 6.21 6.21 7,700
Oct 7, 2024 6.49 6.49 6.21 6.25 6.25 18,200
Oct 4, 2024 6.20 6.30 6.18 6.22 6.22 13,400
Oct 3, 2024 6.23 6.36 6.15 6.20 6.20 8,200
Oct 2, 2024 6.15 6.30 6.07 6.21 6.21 10,900
Oct 1, 2024 6.21 6.41 5.98 6.25 6.25 7,700
Sep 30, 2024 6.54 6.54 6.21 6.35 6.35 7,900
Sep 27, 2024 6.06 6.20 6.06 6.19 6.19 4,600
Sep 26, 2024 6.10 6.24 6.10 6.20 6.20 7,400
Sep 25, 2024 6.10 6.13 6.09 6.13 6.13 4,000
Sep 24, 2024 6.12 6.15 6.05 6.05 6.05 7,700
Sep 23, 2024 6.56 6.68 6.01 6.24 6.24 17,000
Sep 20, 2024 6.01 6.86 6.01 6.75 6.75 47,300
Sep 19, 2024 5.90 6.08 5.90 6.01 6.01 7,100
Sep 18, 2024 5.91 6.07 5.90 5.90 5.90 20,700
Sep 17, 2024 5.95 6.10 5.91 5.94 5.94 12,000
Sep 16, 2024 6.13 6.15 6.10 6.10 6.10 17,000
Sep 13, 2024 6.12 6.20 6.10 6.13 6.13 15,300
Sep 12, 2024 6.00 6.12 6.00 6.10 6.10 4,600
Sep 11, 2024 6.01 6.08 6.00 6.06 6.06 1,500
Sep 10, 2024 6.03 6.14 6.03 6.03 6.03 6,200
Sep 9, 2024 6.06 6.07 6.06 6.07 6.07 700
Sep 6, 2024 6.08 6.08 6.01 6.02 6.02 2,400
Sep 5, 2024 6.04 6.17 5.97 6.04 6.04 17,500
Sep 4, 2024 5.71 6.19 5.62 5.79 5.79 12,400
Sep 3, 2024 6.00 6.25 5.80 5.95 5.95 7,300
Aug 30, 2024 5.59 5.80 5.59 5.76 5.76 2,100
Aug 29, 2024 5.29 5.90 5.29 5.80 5.80 1,500
Aug 28, 2024 5.90 5.93 5.50 5.89 5.89 4,500
Aug 27, 2024 5.37 5.74 5.37 5.55 5.55 2,800
Aug 26, 2024 5.77 6.16 5.68 5.86 5.86 22,700
Aug 23, 2024 6.01 6.15 5.57 5.57 5.57 1,600
Aug 22, 2024 5.71 6.11 5.31 6.00 6.00 8,200
Aug 21, 2024 6.22 6.22 6.22 6.22 6.22 1,200
Aug 20, 2024 6.23 6.30 6.16 6.17 6.17 5,800
Aug 19, 2024 6.30 6.30 6.30 6.30 6.30 500
Aug 16, 2024 6.23 6.35 6.16 6.16 6.16 8,700
Aug 15, 2024 6.15 6.32 6.15 6.26 6.26 1,100
Aug 14, 2024 6.30 6.30 6.15 6.19 6.19 10,500
Aug 13, 2024 6.15 6.38 6.12 6.13 6.13 10,100
Aug 12, 2024 6.30 6.30 6.09 6.13 6.13 10,100
Aug 9, 2024 6.20 6.38 6.12 6.18 6.18 1,300
Aug 8, 2024 6.11 6.30 6.10 6.18 6.18 7,700
Aug 7, 2024 6.09 6.31 6.09 6.28 6.28 7,700
Aug 6, 2024 6.05 6.07 6.01 6.07 6.07 14,000
Aug 5, 2024 5.97 5.99 5.97 5.99 5.99 900
Aug 2, 2024 6.18 6.18 6.11 6.11 6.11 500
Aug 1, 2024 6.35 6.36 5.90 5.90 5.90 13,100
Jul 31, 2024 6.33 6.48 6.30 6.32 6.32 23,000
Jul 30, 2024 6.51 6.51 6.30 6.30 6.30 29,000
Jul 29, 2024 6.32 6.48 6.30 6.37 6.37 36,000
Jul 26, 2024 6.32 6.33 6.32 6.33 6.33 4,100
Jul 25, 2024 6.33 6.36 6.33 6.36 6.36 1,300
Jul 24, 2024 6.37 6.69 6.31 6.50 6.50 38,000
Jul 23, 2024 6.40 6.70 6.35 6.35 6.35 8,500
Jul 22, 2024 6.35 6.58 6.33 6.47 6.47 6,800
Jul 19, 2024 6.31 6.40 6.31 6.36 6.36 3,100
Jul 18, 2024 6.36 6.69 6.32 6.42 6.42 24,000
Jul 17, 2024 6.35 6.60 6.35 6.60 6.60 6,200
Jul 16, 2024 6.27 6.35 6.25 6.31 6.31 19,200
Jul 15, 2024 6.29 6.29 6.26 6.26 6.26 3,500
Jul 12, 2024 6.35 6.37 6.27 6.37 6.37 1,100
Jul 11, 2024 6.37 6.37 6.35 6.35 6.35 900
Jul 10, 2024 6.26 6.40 6.26 6.27 6.27 27,000
Jul 9, 2024 6.26 6.43 6.25 6.26 6.26 37,200
Jul 8, 2024 6.27 6.47 6.27 6.47 6.47 600
Jul 5, 2024 6.43 6.50 6.38 6.47 6.47 2,400
Jul 3, 2024 6.41 6.41 6.41 6.41 6.41 -
Jul 2, 2024 6.67 6.67 6.41 6.41 6.41 18,500
Jul 1, 2024 6.45 6.55 6.45 6.45 6.45 1,700
Jun 28, 2024 6.57 6.57 6.45 6.57 6.57 4,100
Jun 27, 2024 6.44 6.60 6.44 6.57 6.57 5,300
Jun 26, 2024 6.50 6.65 6.46 6.57 6.57 6,500
Jun 25, 2024 6.50 6.66 6.43 6.60 6.60 5,600
Jun 24, 2024 6.41 6.60 6.41 6.43 6.43 3,400
Jun 21, 2024 6.60 6.61 6.40 6.59 6.59 7,500
Jun 20, 2024 6.35 6.65 6.35 6.59 6.59 11,500
Jun 18, 2024 6.64 6.69 6.34 6.60 6.60 12,600
Jun 17, 2024 6.66 6.66 6.33 6.45 6.45 7,000
Jun 14, 2024 6.45 6.45 6.25 6.36 6.36 6,200
Jun 13, 2024 6.38 6.38 6.38 6.38 6.38 300
Jun 12, 2024 6.45 6.58 6.27 6.58 6.58 1,300
Jun 11, 2024 6.26 6.33 6.25 6.33 6.33 20,500
Jun 10, 2024 6.25 6.70 6.25 6.34 6.34 2,400
Jun 7, 2024 6.26 6.40 6.26 6.33 6.33 2,100
Jun 6, 2024 6.25 6.50 6.25 6.50 6.50 1,200
Jun 5, 2024 6.57 6.58 6.36 6.50 6.50 27,800
Jun 4, 2024 6.58 6.68 6.55 6.60 6.60 4,700
Jun 3, 2024 6.68 6.74 6.55 6.74 6.74 3,900
May 31, 2024 6.79 6.80 6.57 6.57 6.57 2,600
May 30, 2024 6.68 6.68 6.55 6.56 6.56 1,800
May 29, 2024 6.62 6.68 6.62 6.62 6.62 700
May 28, 2024 6.64 6.73 6.56 6.70 6.70 1,700
May 24, 2024 6.55 6.55 6.55 6.55 6.55 -
May 23, 2024 6.56 6.77 6.55 6.55 6.55 1,400
May 22, 2024 6.55 6.55 6.55 6.55 6.55 200
May 21, 2024 6.59 6.59 6.59 6.59 6.59 400
May 20, 2024 6.59 6.59 6.59 6.59 6.59 -
May 17, 2024 6.53 6.70 6.53 6.59 6.59 6,300
May 16, 2024 6.62 6.80 6.53 6.54 6.54 4,000
May 15, 2024 6.61 6.61 6.55 6.55 6.55 1,000
May 14, 2024 6.52 6.52 6.52 6.52 6.52 800
May 13, 2024 6.80 6.80 6.80 6.80 6.80 400
May 10, 2024 6.80 6.80 6.80 6.80 6.80 300
May 9, 2024 6.92 7.01 6.73 6.73 6.73 12,300
May 8, 2024 6.49 6.50 6.40 6.40 6.40 10,800
May 7, 2024 7.00 7.00 6.85 6.85 6.85 3,200
May 6, 2024 6.89 7.03 6.63 6.63 6.63 3,000
May 3, 2024 7.55 7.55 6.80 7.06 7.06 5,500
May 2, 2024 7.00 7.31 6.87 6.87 6.87 2,200
May 1, 2024 6.71 6.71 6.71 6.71 6.71 400
Apr 30, 2024 6.29 6.56 6.05 6.44 6.44 9,500
Apr 29, 2024 6.82 6.82 6.36 6.70 6.70 2,000
Apr 26, 2024 6.63 6.75 6.63 6.75 6.75 500
Apr 25, 2024 6.31 6.68 6.31 6.68 6.68 800
Apr 24, 2024 6.80 6.80 6.55 6.59 6.59 2,000
Apr 23, 2024 6.39 6.39 6.39 6.39 6.39 -
Apr 22, 2024 6.96 6.96 6.39 6.39 6.39 6,500
Apr 19, 2024 6.72 6.88 6.63 6.63 6.63 1,000
Apr 18, 2024 6.73 6.90 6.64 6.74 6.74 9,700
Apr 17, 2024 6.81 6.89 6.81 6.89 6.89 800
Apr 16, 2024 6.81 6.92 6.73 6.92 6.92 2,000
Apr 15, 2024 6.81 6.94 6.81 6.94 6.94 1,500
Apr 12, 2024 6.81 6.94 6.81 6.94 6.94 700
Apr 11, 2024 6.92 6.92 6.70 6.82 6.82 1,100
Apr 10, 2024 6.81 6.92 6.81 6.92 6.92 1,200
Apr 9, 2024 6.67 6.94 6.67 6.82 6.82 10,400
Apr 8, 2024 6.68 6.75 6.68 6.68 6.68 2,200
Apr 5, 2024 6.69 6.83 6.69 6.83 6.83 1,000
Apr 4, 2024 6.75 6.84 6.75 6.84 6.84 800
Apr 3, 2024 6.67 6.83 6.67 6.83 6.83 600
Apr 2, 2024 6.82 6.84 6.67 6.75 6.75 3,700
Apr 1, 2024 6.54 6.81 6.54 6.74 6.74 4,500
Mar 28, 2024 6.65 6.79 6.65 6.76 6.76 4,300
Mar 27, 2024 6.67 6.80 6.67 6.76 6.76 3,800
Mar 26, 2024 6.59 6.71 6.54 6.54 6.54 3,100
Mar 25, 2024 6.82 6.93 6.69 6.69 6.69 4,300
Mar 22, 2024 6.91 6.98 6.84 6.92 6.92 2,200
Mar 21, 2024 6.98 7.00 6.84 6.86 6.86 3,600
Mar 20, 2024 6.84 6.95 6.84 6.95 6.95 2,500
Mar 19, 2024 6.98 6.99 6.84 6.90 6.90 2,500
Mar 18, 2024 6.91 6.92 6.86 6.86 6.86 2,900
Mar 15, 2024 6.84 6.94 6.84 6.94 6.94 3,100
Mar 14, 2024 6.93 6.93 6.93 6.93 6.93 300
Mar 13, 2024 6.98 6.98 6.87 6.87 6.87 4,100
Mar 12, 2024 6.99 6.99 6.83 6.87 6.87 2,700
Mar 11, 2024 6.88 6.88 6.88 6.88 6.88 1,500
Mar 8, 2024 6.97 7.00 6.84 6.88 6.88 3,600
Mar 7, 2024 7.00 7.00 6.92 6.98 6.98 2,200
Mar 6, 2024 7.00 7.01 6.93 6.95 6.95 22,000
Mar 5, 2024 7.03 7.03 6.85 6.85 6.85 19,300
Mar 4, 2024 6.85 6.87 6.85 6.87 6.87 1,000
Mar 1, 2024 6.91 6.91 6.82 6.82 6.82 6,300
Feb 29, 2024 6.93 7.10 6.93 6.95 6.95 3,300
Feb 28, 2024 6.99 6.99 6.99 6.99 6.99 500
Feb 27, 2024 6.98 7.01 6.90 6.90 6.90 1,100
Feb 26, 2024 6.88 7.10 6.88 7.03 7.03 6,300
Feb 23, 2024 6.98 7.35 6.92 7.09 7.09 26,300
Feb 22, 2024 6.93 6.99 6.82 6.98 6.98 14,500
Feb 21, 2024 6.89 7.00 6.83 6.83 6.83 6,900
Feb 20, 2024 6.92 6.95 6.82 6.82 6.82 6,000
Feb 16, 2024 7.00 7.00 6.82 6.94 6.94 19,400
Feb 15, 2024 6.84 7.00 6.83 6.85 6.85 2,500
Feb 14, 2024 7.01 7.13 6.97 6.97 6.97 6,000
Feb 13, 2024 7.01 7.01 6.84 7.00 7.00 20,700
Feb 12, 2024 7.15 7.15 7.15 7.15 7.15 1,900
Feb 9, 2024 7.00 7.17 7.00 7.17 7.17 1,600
Feb 8, 2024 7.10 7.12 7.10 7.12 7.12 1,400
Feb 7, 2024 7.01 7.30 7.00 7.25 7.25 4,900
Feb 6, 2024 6.87 7.10 6.87 7.10 7.10 2,400
Feb 5, 2024 7.02 7.15 6.92 7.15 7.15 8,300
Feb 2, 2024 7.01 7.12 7.01 7.05 7.05 2,300
Feb 1, 2024 7.06 7.27 7.06 7.06 7.06 2,300
Jan 31, 2024 7.38 7.38 7.03 7.06 7.06 3,700
Jan 30, 2024 7.00 7.27 7.00 7.02 7.02 4,800
Jan 29, 2024 7.05 7.16 7.05 7.09 7.09 2,200
Jan 26, 2024 7.22 7.22 6.99 7.02 7.02 5,000
Jan 25, 2024 7.01 7.15 7.00 7.13 7.13 4,100
Jan 24, 2024 6.93 7.00 6.83 7.00 7.00 1,900
Jan 23, 2024 7.00 7.00 6.98 6.98 6.98 8,400
Jan 22, 2024 6.98 7.01 6.91 6.91 6.91 5,200
Jan 19, 2024 6.98 7.00 6.96 6.96 6.96 3,500
Jan 18, 2024 7.00 7.01 6.87 6.92 6.92 3,200
Jan 17, 2024 7.00 7.01 6.88 7.01 7.01 6,800
Jan 16, 2024 6.91 7.00 6.83 6.99 6.99 8,300
Jan 12, 2024 7.01 7.01 6.90 7.00 7.00 4,800
Jan 11, 2024 6.98 7.03 6.98 7.00 7.00 10,600
Jan 10, 2024 6.93 7.25 6.93 7.00 7.00 8,300
Jan 9, 2024 7.00 7.00 6.83 6.97 6.97 9,700
Jan 8, 2024 7.01 7.07 7.00 7.00 7.00 1,700
Jan 5, 2024 7.01 7.02 7.00 7.00 7.00 8,900
Jan 4, 2024 7.00 7.08 7.00 7.08 7.08 15,400
Jan 3, 2024 7.00 7.10 6.84 6.99 6.99 6,700
Jan 2, 2024 7.13 7.17 6.85 7.00 7.00 12,600
Dec 29, 2023 7.19 7.20 6.85 6.90 6.90 6,600
Dec 28, 2023 6.81 7.22 6.81 7.20 7.20 24,800
Dec 27, 2023 6.82 6.95 6.82 6.95 6.95 6,100
Dec 26, 2023 7.00 7.00 6.77 6.88 6.88 6,300

Related Tickers

CAPTRUST.NS Capital Trust Limited
111.91
-2.01%
 
AGM-PF Federal Agricultural Mortgage Corporation
20.34
-0.29%
 
AGM-PE Federal Agricultural Mortgage Corporation
22.66
-1.22%
 
AGM-PD Federal Agricultural Mortgage Corporation
22.35
-0.89%
 
AGM-A Federal Agricultural Mortgage Corporation
157.68
0.00%
 
SLMBP SLM Corporation
74.04
+0.05%
 
3660.HK Qifu Technology, Inc.
148.600
+0.41%
 
NNI Nelnet, Inc.
106.35
+1.42%
 
RM Regional Management Corp.
33.36
+1.65%
 
XYF X Financial
8.14
+0.12%