OMEX Stock Prices

Data as of Oct 28, 2026

Last

0.54

Change

+0.00

Open

0.50

Previous

0.54

High

0.55

Low

0.50

Bid

-

Ask

-

Volume

368,376

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.000

Hist Vol

1.014

Opt Volume

454

Open Int

23,739

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
Oct 28, 2026	0.50	0.55	0.50	0.54	+0.00	368,376	454	0.000	1.014
Oct 27, 2026	0.50	0.55	0.50	0.54	+0.03	264,325	40	0.000	1.014
Oct 26, 2026	0.52	0.52	0.48	0.51	-0.05	480,114	146	0.000	1.014
Oct 23, 2026	0.57	0.57	0.55	0.55	-0.01	189,892	14	0.000	1.010
Oct 22, 2026	0.56	0.60	0.56	0.56	-0.01	138,183	119	0.000	1.011
Oct 21, 2026	0.58	0.59	0.57	0.57	+0.00	235,746	43	0.000	1.012
Oct 20, 2026	0.58	0.60	0.56	0.58	-0.01	328,777	14	0.000	1.046
Oct 19, 2026	0.63	0.65	0.56	0.59	-0.05	897,788	255	0.000	1.047
Oct 16, 2026	0.64	0.66	0.63	0.64	+0.00	586,165	132	0.000	1.054
Oct 15, 2026	0.65	0.65	0.64	0.64	+0.00	144,888	59	0.000	1.062
Oct 14, 2026	0.65	0.65	0.64	0.64	+0.00	356,211	133	0.000	1.068
Oct 13, 2026	0.64	0.66	0.64	0.64	+0.00	329,797	144	0.000	1.082
Oct 12, 2026	0.67	0.67	0.64	0.64	-0.02	315,108	229	0.000	1.105
Oct 9, 2026	0.65	0.68	0.64	0.67	+0.01	179,557	79	0.000	1.105
Oct 8, 2026	0.73	0.74	0.65	0.66	-0.07	256,522	50	0.000	1.105
Oct 7, 2026	0.66	0.75	0.66	0.73	+0.05	303,941	30	0.000	1.100
Oct 6, 2026	0.65	0.70	0.65	0.68	+0.03	230,886	39	0.000	1.102
Oct 5, 2026	0.67	0.68	0.64	0.64	-0.02	279,911	197	0.000	1.138
Oct 2, 2026	0.68	0.70	0.66	0.66	+0.00	246,888	64	0.000	1.137
Oct 1, 2026	0.69	0.70	0.68	0.69	+0.01	106,178	24	0.000	1.137
Sep 30, 2026	0.69	0.69	0.68	0.68	+0.00	169,650	31	0.000	1.137
Sep 29, 2026	0.69	0.69	0.67	0.68	-0.01	225,332	16	0.000	1.137
Sep 28, 2026	0.73	0.73	0.69	0.69	-0.02	220,203	205	0.000	1.137
Sep 25, 2026	0.72	0.72	0.69	0.70	+0.00	283,402	75	0.000	1.137
Sep 24, 2026	0.72	0.73	0.70	0.70	-0.02	286,523	46	0.000	1.140
Sep 23, 2026	0.75	0.77	0.72	0.72	-0.03	200,334	224	0.000	1.141
Sep 22, 2026	0.78	0.78	0.75	0.75	+0.00	377,909	131	0.000	1.142
Sep 21, 2026	0.74	0.79	0.74	0.75	+0.01	457,488	908	0.000	1.145
Sep 18, 2026	0.75	0.75	0.71	0.75	+0.01	169,510	622	0.000	1.146
Sep 17, 2026	0.74	0.76	0.71	0.74	+0.04	214,721	293	0.000	1.146
Sep 16, 2026	0.70	0.73	0.69	0.70	-0.02	193,356	144	0.000	1.145
Sep 15, 2026	0.70	0.72	0.69	0.72	+0.01	186,235	68	0.000	1.145
Sep 14, 2026	0.74	0.74	0.70	0.71	-0.04	381,594	482	0.000	1.147
Sep 11, 2026	0.77	0.77	0.73	0.75	+0.00	138,754	63	0.000	1.146
Sep 10, 2026	0.78	0.79	0.73	0.74	-0.04	237,566	183	0.000	1.147
Sep 9, 2026	0.80	0.80	0.78	0.79	-0.02	120,649	45	0.000	1.146
Sep 8, 2026	0.84	0.84	0.79	0.80	+0.00	402,883	299	0.000	1.148
Sep 4, 2026	0.83	0.87	0.81	0.82	-0.02	221,689	413	0.000	1.146
Sep 3, 2026	0.84	0.86	0.82	0.84	-0.01	146,246	6	0.000	1.147
Sep 2, 2026	0.84	0.86	0.82	0.85	+0.01	208,186	110	0.000	1.154
Sep 1, 2026	0.84	0.87	0.82	0.83	-0.02	248,196	94	0.000	1.154
Aug 31, 2026	0.81	0.87	0.81	0.86	+0.03	323,159	183	0.000	1.156
Aug 28, 2026	0.90	0.92	0.81	0.82	-0.08	462,991	184	0.000	1.156
Aug 27, 2026	0.92	0.94	0.90	0.90	+0.00	226,602	510	0.000	1.155
Aug 26, 2026	0.94	0.95	0.89	0.90	-0.03	226,678	334	0.000	1.159
Aug 25, 2026	0.89	0.98	0.89	0.93	+0.03	713,950	383	0.000	1.163
Aug 24, 2026	0.93	0.93	0.89	0.90	-0.03	99,717	685	0.000	1.169
Aug 21, 2026	0.89	0.94	0.86	0.92	+0.04	558,691	370	0.000	1.170
Aug 20, 2026	0.88	0.90	0.83	0.88	+0.01	234,556	142	0.000	1.170
Aug 19, 2026	0.87	0.90	0.85	0.87	+0.02	249,814	375	0.000	1.172
Aug 18, 2026	0.83	0.86	0.83	0.84	-0.01	132,360	23	0.000	1.175
Aug 17, 2026	0.91	0.91	0.84	0.86	-0.04	269,575	273	0.000	1.175
Aug 14, 2026	0.92	0.95	0.86	0.90	-0.01	508,520	376	0.000	1.177
Aug 13, 2026	0.84	0.92	0.82	0.91	+0.06	330,581	307	0.000	1.177
Aug 12, 2026	0.90	0.91	0.84	0.85	-0.05	378,227	146	0.000	1.177
Aug 11, 2026	0.88	0.91	0.84	0.90	+0.02	231,460	220	0.000	1.176
Aug 10, 2026	0.92	0.93	0.85	0.88	-0.01	541,351	490	0.000	1.176
Aug 7, 2026	0.77	0.92	0.77	0.88	+0.13	925,449	818	0.000	1.182
Aug 6, 2026	0.72	0.77	0.71	0.75	+0.01	338,678	77	0.000	1.170
Aug 5, 2026	0.73	0.76	0.73	0.74	+0.01	168,393	63	0.000	1.170
Aug 4, 2026	0.65	0.77	0.65	0.74	+0.08	634,916	1,152	0.000	1.170
Aug 3, 2026	0.60	0.67	0.60	0.66	+0.06	455,788	203	0.000	1.166
Jul 31, 2026	0.66	0.66	0.59	0.60	-0.05	535,947	242	0.000	1.165
Jul 30, 2026	0.65	0.68	0.64	0.65	+0.00	330,790	13	0.000	1.167
Jul 29, 2026	0.67	0.68	0.64	0.64	-0.03	310,764	425	0.000	1.167
Jul 28, 2026	0.69	0.70	0.66	0.67	-0.04	179,449	12	0.000	1.177

Dividend History

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

Split History

Split Date	Factor	Announced
Feb 22, 2016	1.000	Feb 18, 2016