OMAH Stock Prices

Data as of Nov 10, 2026

Last

18.33

Change

+0.02

Open

18.32

Previous

18.31

High

18.35

Low

18.22

Bid

-

Ask

-

Volume

700,272

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

21.6%

Hist Vol

9.4%

Opt Volume

206

Open Int

11,815

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	18.32	18.35	18.22	18.33	+0.02	700,272	206	0.216	0.094
Nov 9, 2026	18.29	18.35	18.23	18.31	+0.12	874,387	2	0.147	0.094
Nov 6, 2026	18.15	18.28	18.06	18.19	-0.09	763,619	14	0.197	0.094
Nov 5, 2026	18.62	18.65	18.22	18.28	-0.19	2,166,125	285	0.136	0.094
Nov 4, 2026	18.20	18.53	18.19	18.47	+0.47	2,329,174	134	0.133	0.093
Nov 3, 2026	18.03	18.09	17.96	18.00	-0.12	589,535	556	0.166	0.090
Nov 2, 2026	18.04	18.15	18.04	18.12	+0.11	800,922	5	0.225	0.090
Oct 30, 2026	18.05	18.11	17.96	18.01	-0.02	921,722	6	0.149	0.089
Oct 29, 2026	18.00	18.04	17.98	18.03	+0.02	885,848	16	0.110	0.089
Oct 28, 2026	18.01	18.05	17.98	18.01	+0.00	1,127,353	48	0.152	0.090
Oct 27, 2026	18.08	18.09	17.97	18.01	-0.08	985,041	120	0.109	0.090
Oct 26, 2026	18.10	18.13	18.00	18.09	-0.19	893,334	36	0.112	0.090
Oct 23, 2026	18.36	18.39	18.25	18.28	-0.12	899,645	1,924	0.137	0.090
Oct 22, 2026	18.18	18.40	18.18	18.40	+0.21	1,257,254	306	0.113	0.090
Oct 21, 2026	18.15	18.21	18.05	18.19	+0.03	872,016	841	0.164	0.089
Oct 20, 2026	18.12	18.25	18.11	18.16	+0.04	1,078,346	1,604	0.177	0.089
Oct 19, 2026	18.11	18.14	18.07	18.12	-0.03	990,404	280	0.134	0.090
Oct 16, 2026	18.12	18.22	18.05	18.15	+0.05	1,014,222	69	0.111	0.091
Oct 15, 2026	18.05	18.14	18.05	18.10	+0.13	1,048,003	92	0.133	0.091
Oct 14, 2026	17.94	17.98	17.88	17.97	-0.01	917,671	82	0.145	0.091
Oct 13, 2026	18.02	18.10	17.97	17.98	+0.01	620,701	28	0.113	0.092
Oct 12, 2026	17.87	17.98	17.87	17.97	+0.11	611,606	143	0.219	0.092
Oct 9, 2026	17.82	17.88	17.77	17.86	+0.04	636,330	285	0.165	0.094
Oct 8, 2026	17.66	17.83	17.64	17.82	+0.18	700,805	12	0.000	0.094
Oct 7, 2026	17.64	17.66	17.57	17.64	-0.01	514,325	39	0.121	0.093
Oct 6, 2026	17.60	17.69	17.59	17.65	+0.07	743,058	40	0.201	0.093
Oct 5, 2026	17.53	17.61	17.47	17.58	+0.05	915,114	459	0.184	0.093
Oct 2, 2026	17.54	17.57	17.44	17.53	+0.00	1,263,460	26	0.221	0.093
Oct 1, 2026	17.53	17.53	17.39	17.52	+0.03	1,175,621	150	0.177	0.093
Sep 30, 2026	17.59	17.66	17.49	17.49	-0.06	1,950,218	1,043	0.195	0.093
Sep 29, 2026	17.67	17.67	17.48	17.55	-0.11	2,454,882	52	0.206	0.093
Sep 28, 2026	17.82	17.82	17.66	17.66	-0.33	1,178,337	16	0.177	0.094
Sep 25, 2026	18.00	18.01	17.88	17.99	+0.02	1,186,978	56	0.217	0.092
Sep 24, 2026	18.00	18.02	17.92	17.97	+0.02	1,478,288	143	0.121	0.092
Sep 23, 2026	18.16	18.16	17.93	17.95	-0.12	1,932,155	2,461	0.117	0.092
Sep 22, 2026	18.28	18.32	18.06	18.07	-0.16	2,342,914	403	0.119	0.092
Sep 21, 2026	18.30	18.30	18.18	18.23	+0.02	1,615,824	971	0.092	0.092
Sep 18, 2026	18.25	18.25	18.15	18.21	-0.04	705,149	119	0.174	0.092
Sep 17, 2026	18.32	18.32	18.22	18.25	-0.02	651,486	5	0.163	0.092
Sep 16, 2026	18.45	18.46	18.20	18.27	-0.18	947,088	104	0.175	0.092
Sep 15, 2026	18.42	18.45	18.35	18.45	+0.01	564,248	73	0.119	0.091
Sep 14, 2026	18.32	18.50	18.32	18.44	+0.13	1,012,960	2,093	0.075	0.091
Sep 11, 2026	18.18	18.32	18.18	18.31	+0.17	679,182	57	0.225	0.091
Sep 10, 2026	18.12	18.15	18.07	18.14	+0.02	928,654	21	0.179	0.091
Sep 9, 2026	18.14	18.15	18.04	18.12	-0.04	703,966	450	0.121	0.091
Sep 8, 2026	18.26	18.26	18.14	18.16	+0.00	982,740	20	0.156	0.091
Sep 4, 2026	18.36	18.36	18.26	18.29	-0.12	702,248	254	0.319	0.091
Sep 3, 2026	18.33	18.42	18.33	18.41	+0.11	742,396	67	0.235	0.091
Sep 2, 2026	18.24	18.33	18.17	18.30	+0.15	628,905	288	0.118	0.091
Sep 1, 2026	18.16	18.28	18.13	18.15	-0.02	711,611	90	0.273	0.090
Aug 31, 2026	18.29	18.31	18.14	18.17	-0.12	1,178,720	21	0.146	0.090
Aug 28, 2026	18.25	18.32	18.25	18.29	+0.08	741,610	7	0.153	0.090
Aug 27, 2026	18.32	18.32	18.18	18.21	-0.09	1,174,772	47	0.131	0.090
Aug 26, 2026	18.34	18.35	18.28	18.30	-0.03	800,851	33	0.158	0.090
Aug 25, 2026	18.40	18.40	18.25	18.33	-0.03	1,401,806	171	0.105	0.090
Aug 24, 2026	18.40	18.43	18.32	18.36	-0.14	1,280,287	65	0.147	0.091
Aug 21, 2026	18.51	18.54	18.45	18.50	+0.10	1,403,146	145	0.117	0.091
Aug 20, 2026	18.58	18.58	18.40	18.40	-0.13	1,306,298	55	0.148	0.091
Aug 19, 2026	18.55	18.68	18.51	18.53	+0.03	1,096,516	25	0.155	0.091
Aug 18, 2026	18.51	18.56	18.46	18.50	+0.08	993,823	116	0.097	0.091
Aug 17, 2026	18.63	18.63	18.42	18.42	-0.16	1,581,282	264	0.312	0.091
Aug 14, 2026	18.60	18.60	18.56	18.58	+0.02	1,044,575	526	0.216	0.091
Aug 13, 2026	18.55	18.58	18.48	18.56	+0.08	1,393,794	129	0.264	0.091
Aug 12, 2026	18.55	18.55	18.40	18.48	-0.02	1,485,672	571	0.098	0.091
Aug 11, 2026	18.65	18.66	18.49	18.50	-0.13	1,813,521	52	0.106	0.091
Aug 10, 2026	18.68	18.68	18.58	18.63	+0.03	2,531,188	48	0.126	0.091

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.