Old Market Capital Corporation (OMCC)
OTCMKTS
· Delayed Price · Currency is USD
4.900
+0.400 (8.89%)
At close: Mar 6, 2026
Old Market Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 8.89% | 110 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 1,284 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 4.26% | 392 |
| Mar 3, 2026 | 4.93 | 4.93 | 4.70 | 4.70 | 4.70 | -4.86% | 377 |
| Feb 27, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - | 700 |
| Feb 26, 2026 | 4.95 | 4.95 | 4.94 | 4.94 | 4.94 | -1.00% | 1,608 |
| Feb 25, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.20% | 3,005 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.17% | 2,401 |
| Feb 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 4.35% | 200 |
| Feb 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -3.16% | 226 |
| Feb 18, 2026 | 4.46 | 4.75 | 4.46 | 4.75 | 4.75 | 13.10% | 540 |
| Feb 17, 2026 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | -1.18% | 4,399 |
| Feb 13, 2026 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | - | 5,527 |
| Feb 12, 2026 | 4.45 | 4.49 | 4.25 | 4.25 | 4.25 | -6.39% | 8,916 |
| Feb 10, 2026 | 4.50 | 4.54 | 4.50 | 4.54 | 4.54 | 2.02% | 200 |
| Feb 9, 2026 | 4.35 | 4.45 | 4.35 | 4.45 | 4.45 | 6.97% | 3,081 |
| Feb 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -2.12% | 1,329 |
| Feb 5, 2026 | 4.16 | 4.25 | 4.16 | 4.25 | 4.25 | 0.24% | 1,243 |
| Feb 4, 2026 | 3.85 | 4.24 | 3.85 | 4.24 | 4.24 | 13.07% | 14,850 |
| Feb 3, 2026 | 3.48 | 3.95 | 3.45 | 3.75 | 3.75 | 2.74% | 25,900 |
| Feb 2, 2026 | 3.60 | 3.81 | 3.45 | 3.65 | 3.65 | 2.44% | 7,954 |
| Jan 30, 2026 | 3.47 | 3.56 | 3.35 | 3.56 | 3.56 | 1.39% | 5,805 |
| Jan 29, 2026 | 3.30 | 3.58 | 3.27 | 3.51 | 3.51 | 6.04% | 37,323 |
| Jan 28, 2026 | 3.30 | 3.32 | 3.30 | 3.31 | 3.31 | 0.42% | 9,120 |
| Jan 27, 2026 | 3.44 | 3.44 | 3.30 | 3.30 | 3.30 | 1.54% | 6,102 |
| Jan 26, 2026 | 3.21 | 3.25 | 3.21 | 3.25 | 3.25 | 4.84% | 6,963 |
| Jan 23, 2026 | 3.25 | 3.40 | 3.10 | 3.10 | 3.10 | -4.62% | 16,690 |
| Jan 22, 2026 | 3.25 | 3.30 | 3.15 | 3.25 | 3.25 | - | 38,691 |
| Jan 21, 2026 | 3.25 | 3.31 | 3.20 | 3.25 | 3.25 | - | 22,311 |
| Jan 20, 2026 | 3.15 | 3.30 | 3.15 | 3.25 | 3.25 | 3.17% | 50,273 |
| Jan 16, 2026 | 3.20 | 3.25 | 3.12 | 3.15 | 3.15 | - | 26,783 |
| Jan 15, 2026 | 3.20 | 3.30 | 3.12 | 3.15 | 3.15 | - | 23,481 |
| Jan 14, 2026 | 3.48 | 3.49 | 3.15 | 3.15 | 3.15 | -1.56% | 22,332 |
| Jan 13, 2026 | 3.30 | 3.50 | 3.20 | 3.20 | 3.20 | -2.14% | 63,255 |
| Jan 12, 2026 | 3.40 | 3.40 | 3.27 | 3.27 | 3.27 | -7.89% | 26,983 |
| Jan 9, 2026 | 3.58 | 3.58 | 3.38 | 3.55 | 3.55 | -1.11% | 6,253 |
| Jan 8, 2026 | 3.59 | 3.59 | 3.25 | 3.59 | 3.59 | 2.57% | 10,787 |
| Jan 7, 2026 | 3.66 | 3.70 | 3.25 | 3.50 | 3.50 | -6.67% | 33,605 |
| Jan 6, 2026 | 3.15 | 3.80 | 2.72 | 3.75 | 3.75 | 28.87% | 429,145 |
| Jan 5, 2026 | 4.00 | 4.05 | 2.90 | 2.91 | 2.91 | -30.71% | 111,860 |
| Jan 2, 2026 | 4.05 | 5.00 | 4.00 | 4.20 | 4.20 | -18.92% | 19,255 |
| Dec 31, 2025 | 4.96 | 5.19 | 4.95 | 5.18 | 5.18 | -0.38% | 5,092 |
| Dec 30, 2025 | 5.09 | 5.33 | 4.95 | 5.20 | 5.20 | 6.78% | 29,463 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.73 | 4.87 | 4.87 | -3.94% | 2,132 |
| Dec 26, 2025 | 5.10 | 5.23 | 4.70 | 5.07 | 5.07 | 3.26% | 39,242 |
| Dec 24, 2025 | 4.99 | 5.10 | 4.90 | 4.91 | 4.91 | 0.61% | 42,599 |
| Dec 23, 2025 | 5.08 | 5.24 | 4.79 | 4.88 | 4.88 | -2.01% | 67,697 |
| Dec 22, 2025 | 5.14 | 5.14 | 4.76 | 4.98 | 4.98 | 0.20% | 2,244 |
| Dec 19, 2025 | 5.38 | 5.48 | 4.97 | 4.97 | 4.97 | -7.72% | 12,988 |
| Dec 18, 2025 | 5.25 | 5.39 | 5.25 | 5.39 | 5.39 | -3.65% | 2,121 |
| Dec 17, 2025 | 5.69 | 5.69 | 5.53 | 5.59 | 5.59 | 1.82% | 8,745 |
| Dec 16, 2025 | 4.99 | 5.49 | 4.99 | 5.49 | 5.49 | 5.58% | 2,255 |
| Dec 15, 2025 | 4.95 | 5.20 | 4.90 | 5.20 | 5.20 | 9.24% | 17,890 |
| Dec 12, 2025 | 4.71 | 4.95 | 4.56 | 4.76 | 4.76 | -2.86% | 8,270 |
| Dec 11, 2025 | 4.97 | 5.00 | 4.77 | 4.90 | 4.90 | -1.41% | 5,816 |
| Dec 10, 2025 | 4.89 | 4.97 | 4.89 | 4.97 | 4.97 | 3.52% | 4,892 |
| Dec 9, 2025 | 4.86 | 4.89 | 4.80 | 4.80 | 4.80 | -0.39% | 1,294 |
| Dec 8, 2025 | 4.84 | 4.86 | 4.82 | 4.82 | 4.82 | -6.41% | 3,553 |
| Dec 5, 2025 | 4.89 | 5.15 | 4.80 | 5.15 | 5.15 | 4.04% | 4,646 |
| Dec 4, 2025 | 4.79 | 5.20 | 4.79 | 4.95 | 4.95 | 1.43% | 4,039 |
| Dec 3, 2025 | 5.00 | 5.26 | 4.85 | 4.88 | 4.88 | 4.72% | 3,147 |
| Dec 2, 2025 | 4.95 | 4.97 | 4.66 | 4.66 | 4.66 | -6.05% | 12,996 |
| Dec 1, 2025 | 5.16 | 5.16 | 4.95 | 4.96 | 4.96 | -1.59% | 5,296 |
| Nov 26, 2025 | 5.25 | 5.30 | 5.04 | 5.04 | 5.04 | 2.54% | 3,322 |
| Nov 25, 2025 | 5.35 | 5.35 | 4.55 | 4.92 | 4.92 | -1.70% | 14,903 |
| Nov 24, 2025 | 5.25 | 5.25 | 4.97 | 5.00 | 5.00 | -0.99% | 10,429 |
| Nov 21, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.20% | 201 |
| Nov 20, 2025 | 4.95 | 5.23 | 4.95 | 5.06 | 5.06 | -1.36% | 6,885 |
| Nov 19, 2025 | 5.17 | 5.17 | 5.05 | 5.13 | 5.13 | 1.08% | 1,256 |
| Nov 18, 2025 | 5.22 | 5.22 | 5.02 | 5.08 | 5.08 | 1.91% | 1,007 |
| Nov 17, 2025 | 5.08 | 5.08 | 4.98 | 4.98 | 4.98 | -5.14% | 1,144 |
| Nov 13, 2025 | 5.09 | 5.25 | 4.51 | 5.25 | 5.25 | 3.35% | 4,748 |
| Nov 12, 2025 | 5.02 | 5.24 | 5.02 | 5.08 | 5.08 | -1.93% | 5,775 |
| Nov 11, 2025 | 5.25 | 5.41 | 5.01 | 5.18 | 5.18 | -3.86% | 21,643 |
| Nov 10, 2025 | 5.71 | 5.71 | 5.39 | 5.39 | 5.39 | -3.61% | 356 |
| Nov 7, 2025 | 5.23 | 5.59 | 5.23 | 5.59 | 5.59 | 0.72% | 2,782 |
| Nov 6, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.55 | -0.89% | 1,771 |
| Nov 5, 2025 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | - | 484 |
| Nov 4, 2025 | 5.51 | 5.60 | 5.51 | 5.60 | 5.60 | - | 5,163 |
| Nov 3, 2025 | 5.94 | 5.99 | 5.60 | 5.60 | 5.60 | 7.28% | 2,154 |
| Oct 31, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -4.22% | 179 |
| Oct 30, 2025 | 5.35 | 5.45 | 5.25 | 5.45 | 5.45 | 3.61% | 1,003 |
| Oct 29, 2025 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | -4.36% | 3,569 |
| Oct 27, 2025 | 5.40 | 5.50 | 5.32 | 5.50 | 5.50 | -6.78% | 1,722 |
| Oct 24, 2025 | 5.09 | 5.90 | 4.52 | 5.90 | 5.90 | -0.84% | 12,370 |
| Oct 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.40% | 540 |
| Oct 21, 2025 | 5.19 | 5.65 | 5.19 | 5.65 | 5.65 | 2.64% | 3,228 |
| Oct 20, 2025 | 5.00 | 5.70 | 5.00 | 5.50 | 5.50 | 5.57% | 3,712 |
| Oct 17, 2025 | 5.13 | 5.48 | 5.13 | 5.21 | 5.21 | -4.58% | 893 |
| Oct 16, 2025 | 5.46 | 5.46 | 5.25 | 5.46 | 5.46 | -0.73% | 5,413 |
| Oct 15, 2025 | 5.31 | 5.62 | 5.20 | 5.50 | 5.50 | -3.08% | 9,077 |
| Oct 14, 2025 | 5.55 | 5.68 | 5.55 | 5.68 | 5.68 | 3.37% | 5,554 |
| Oct 13, 2025 | 5.20 | 5.65 | 5.08 | 5.49 | 5.49 | 1.86% | 13,107 |
| Oct 10, 2025 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.70% | 2,351 |
| Oct 9, 2025 | 5.52 | 5.52 | 5.30 | 5.30 | 5.30 | -3.64% | 5,859 |
| Oct 8, 2025 | 5.24 | 5.50 | 5.24 | 5.50 | 5.50 | 3.60% | 5,600 |
| Oct 7, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 6.39% | 1,178 |
| Oct 6, 2025 | 4.99 | 5.25 | 4.99 | 4.99 | 4.99 | -2.54% | 2,962 |
| Oct 3, 2025 | 5.09 | 5.12 | 5.02 | 5.12 | 5.12 | - | 2,307 |
| Oct 2, 2025 | 5.12 | 5.33 | 5.12 | 5.12 | 5.12 | -6.57% | 5,070 |