Western Asset Mortgage Opportunity Fund Inc. (DMO)
NYSE: DMO · Real-Time Price · USD
10.83
-0.35 (-3.13%)
At close: Mar 6, 2026, 4:00 PM EST
10.83
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
DMO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.18 | 11.18 | 11.15 | 11.15 | - | -0.27% | 4,570 |
| Mar 5, 2026 | 11.26 | 11.28 | 11.16 | 11.18 | 11.18 | -0.80% | 23,203 |
| Mar 4, 2026 | 11.36 | 11.36 | 11.22 | 11.27 | 11.27 | 0.18% | 18,977 |
| Mar 3, 2026 | 11.33 | 11.33 | 11.15 | 11.25 | 11.25 | -0.62% | 28,188 |
| Mar 2, 2026 | 11.33 | 11.39 | 11.30 | 11.32 | 11.32 | -0.18% | 42,869 |
| Feb 27, 2026 | 11.21 | 11.36 | 11.19 | 11.34 | 11.34 | 1.61% | 44,125 |
| Feb 26, 2026 | 11.13 | 11.20 | 11.13 | 11.16 | 11.16 | 0.27% | 24,355 |
| Feb 25, 2026 | 11.24 | 11.24 | 11.07 | 11.13 | 11.13 | -0.62% | 39,088 |
| Feb 24, 2026 | 11.25 | 11.25 | 11.19 | 11.20 | 11.20 | -0.36% | 24,337 |
| Feb 23, 2026 | 11.28 | 11.32 | 11.22 | 11.24 | 11.24 | -0.09% | 45,612 |
| Feb 20, 2026 | 11.35 | 11.35 | 11.25 | 11.25 | 11.25 | -1.23% | 57,488 |
| Feb 19, 2026 | 11.40 | 11.42 | 11.38 | 11.39 | 11.27 | 0.09% | 45,507 |
| Feb 18, 2026 | 11.34 | 11.44 | 11.34 | 11.38 | 11.26 | 0.62% | 67,565 |
| Feb 17, 2026 | 11.28 | 11.33 | 11.24 | 11.31 | 11.19 | 0.44% | 51,963 |
| Feb 13, 2026 | 11.25 | 11.29 | 11.18 | 11.26 | 11.14 | 0.27% | 29,850 |
| Feb 12, 2026 | 11.26 | 11.30 | 11.23 | 11.23 | 11.11 | -0.27% | 86,715 |
| Feb 11, 2026 | 11.24 | 11.29 | 11.19 | 11.26 | 11.14 | 0.45% | 64,128 |
| Feb 10, 2026 | 11.26 | 11.29 | 11.20 | 11.21 | 11.09 | -0.27% | 33,961 |
| Feb 9, 2026 | 11.22 | 11.28 | 11.21 | 11.24 | 11.12 | 0.36% | 63,028 |
| Feb 6, 2026 | 11.20 | 11.21 | 11.13 | 11.20 | 11.08 | 0.36% | 57,813 |
| Feb 5, 2026 | 11.12 | 11.22 | 11.10 | 11.16 | 11.04 | 0.63% | 101,181 |
| Feb 4, 2026 | 11.13 | 11.14 | 11.04 | 11.09 | 10.97 | -0.09% | 63,285 |
| Feb 3, 2026 | 10.98 | 11.12 | 10.97 | 11.10 | 10.98 | 1.09% | 99,568 |
| Feb 2, 2026 | 11.00 | 11.01 | 10.93 | 10.98 | 10.86 | 0.18% | 52,180 |
| Jan 30, 2026 | 10.99 | 11.02 | 10.95 | 10.96 | 10.84 | -0.18% | 64,745 |
| Jan 29, 2026 | 10.94 | 10.99 | 10.91 | 10.98 | 10.86 | 0.27% | 49,612 |
| Jan 28, 2026 | 10.95 | 10.96 | 10.92 | 10.95 | 10.83 | 0.27% | 49,060 |
| Jan 27, 2026 | 10.93 | 10.96 | 10.90 | 10.92 | 10.80 | 0.09% | 62,854 |
| Jan 26, 2026 | 10.94 | 10.99 | 10.89 | 10.91 | 10.80 | -0.09% | 70,109 |
| Jan 23, 2026 | 10.94 | 10.97 | 10.88 | 10.92 | 10.80 | -0.91% | 63,888 |
| Jan 22, 2026 | 11.04 | 11.08 | 11.01 | 11.02 | 10.79 | -0.27% | 85,186 |
| Jan 21, 2026 | 11.00 | 11.05 | 10.98 | 11.05 | 10.81 | 0.82% | 108,473 |
| Jan 20, 2026 | 11.05 | 11.06 | 10.96 | 10.96 | 10.73 | -1.62% | 192,543 |
| Jan 16, 2026 | 11.18 | 11.18 | 11.11 | 11.14 | 10.90 | -0.45% | 67,065 |
| Jan 15, 2026 | 11.16 | 11.19 | 11.09 | 11.19 | 10.95 | 0.18% | 63,666 |
| Jan 14, 2026 | 11.13 | 11.17 | 11.10 | 11.17 | 10.93 | 0.27% | 31,636 |
| Jan 13, 2026 | 11.16 | 11.16 | 11.12 | 11.14 | 10.90 | -0.18% | 50,185 |
| Jan 12, 2026 | 11.13 | 11.17 | 11.09 | 11.16 | 10.92 | 0.09% | 107,498 |
| Jan 9, 2026 | 11.07 | 11.19 | 11.05 | 11.15 | 10.91 | 1.18% | 146,729 |
| Jan 8, 2026 | 10.99 | 11.02 | 10.94 | 11.02 | 10.79 | 0.18% | 105,579 |
| Jan 7, 2026 | 11.04 | 11.05 | 10.98 | 11.00 | 10.77 | -0.27% | 49,282 |
| Jan 6, 2026 | 11.05 | 11.07 | 10.95 | 11.03 | 10.79 | -0.18% | 80,854 |
| Jan 5, 2026 | 11.00 | 11.05 | 10.95 | 11.05 | 10.81 | 1.10% | 97,104 |
| Jan 2, 2026 | 11.04 | 11.04 | 10.92 | 10.93 | 10.70 | -1.18% | 93,868 |
| Dec 31, 2025 | 10.99 | 11.06 | 10.95 | 11.06 | 10.82 | 0.27% | 181,623 |
| Dec 30, 2025 | 10.97 | 11.09 | 10.97 | 11.03 | 10.79 | 0.27% | 142,631 |
| Dec 29, 2025 | 11.07 | 11.07 | 10.97 | 11.00 | 10.77 | -0.63% | 174,609 |
| Dec 26, 2025 | 11.07 | 11.08 | 11.06 | 11.07 | 10.83 | 0.18% | 95,811 |
| Dec 24, 2025 | 11.00 | 11.05 | 10.99 | 11.05 | 10.81 | 0.45% | 74,202 |
| Dec 23, 2025 | 11.04 | 11.07 | 10.99 | 11.00 | 10.77 | -1.43% | 72,547 |
| Dec 22, 2025 | 11.30 | 11.30 | 11.16 | 11.16 | 10.80 | -0.80% | 86,995 |
| Dec 19, 2025 | 11.31 | 11.31 | 11.25 | 11.25 | 10.89 | -0.44% | 69,230 |
| Dec 18, 2025 | 11.27 | 11.32 | 11.25 | 11.30 | 10.94 | 0.27% | 100,618 |
| Dec 17, 2025 | 11.27 | 11.30 | 11.20 | 11.27 | 10.91 | -1.57% | 72,305 |
| Dec 16, 2025 | 11.20 | 11.45 | 11.16 | 11.45 | 11.09 | 2.23% | 47,942 |
| Dec 15, 2025 | 11.10 | 11.23 | 11.10 | 11.20 | 10.84 | 0.90% | 66,131 |
| Dec 12, 2025 | 11.12 | 11.23 | 11.06 | 11.10 | 10.75 | -0.54% | 100,450 |
| Dec 11, 2025 | 11.23 | 11.24 | 11.14 | 11.16 | 10.80 | -0.71% | 70,116 |
| Dec 10, 2025 | 11.18 | 11.27 | 11.15 | 11.24 | 10.88 | 0.72% | 95,111 |
| Dec 9, 2025 | 11.42 | 11.48 | 11.08 | 11.16 | 10.80 | -2.28% | 276,821 |
| Dec 8, 2025 | 11.50 | 11.50 | 11.42 | 11.42 | 11.06 | -0.70% | 57,850 |
| Dec 5, 2025 | 11.55 | 11.61 | 11.46 | 11.50 | 11.13 | -0.26% | 40,978 |
| Dec 4, 2025 | 11.57 | 11.70 | 11.52 | 11.53 | 11.16 | -0.35% | 56,199 |
| Dec 3, 2025 | 11.57 | 11.62 | 11.52 | 11.57 | 11.20 | 0.09% | 60,735 |
| Dec 2, 2025 | 11.62 | 11.62 | 11.55 | 11.56 | 11.19 | -0.17% | 43,628 |
| Dec 1, 2025 | 11.64 | 11.68 | 11.56 | 11.58 | 11.21 | -0.34% | 55,914 |
| Nov 28, 2025 | 11.65 | 11.67 | 11.57 | 11.62 | 11.25 | 0.17% | 34,421 |
| Nov 26, 2025 | 11.70 | 11.70 | 11.57 | 11.60 | 11.23 | -0.51% | 71,077 |
| Nov 25, 2025 | 11.72 | 11.78 | 11.66 | 11.66 | 11.29 | -0.77% | 94,852 |
| Nov 24, 2025 | 11.81 | 11.84 | 11.75 | 11.75 | 11.38 | -0.51% | 29,443 |
| Nov 21, 2025 | 11.77 | 11.84 | 11.76 | 11.81 | 11.43 | 0.51% | 52,307 |
| Nov 20, 2025 | 11.89 | 11.90 | 11.75 | 11.75 | 11.38 | -2.08% | 59,100 |
| Nov 19, 2025 | 11.97 | 12.05 | 11.94 | 12.00 | 11.49 | 0.50% | 36,692 |
| Nov 18, 2025 | 11.93 | 12.07 | 11.90 | 11.94 | 11.43 | -0.33% | 59,313 |
| Nov 17, 2025 | 11.95 | 12.00 | 11.92 | 11.98 | 11.47 | 0.17% | 33,035 |
| Nov 14, 2025 | 11.94 | 11.99 | 11.93 | 11.96 | 11.45 | -0.24% | 18,046 |
| Nov 13, 2025 | 11.98 | 12.03 | 11.96 | 11.99 | 11.48 | -0.26% | 16,395 |
| Nov 12, 2025 | 12.01 | 12.03 | 11.97 | 12.02 | 11.51 | -0.08% | 28,850 |
| Nov 11, 2025 | 11.95 | 12.03 | 11.95 | 12.03 | 11.52 | 0.42% | 22,711 |
| Nov 10, 2025 | 12.02 | 12.02 | 11.91 | 11.98 | 11.47 | 0.17% | 33,276 |
| Nov 7, 2025 | 11.86 | 12.02 | 11.86 | 11.96 | 11.45 | 0.42% | 22,978 |
| Nov 6, 2025 | 11.94 | 11.94 | 11.85 | 11.91 | 11.41 | -0.50% | 25,007 |
| Nov 5, 2025 | 11.99 | 12.03 | 11.90 | 11.97 | 11.46 | -0.08% | 28,816 |
| Nov 4, 2025 | 11.96 | 12.02 | 11.94 | 11.98 | 11.47 | - | 27,676 |
| Nov 3, 2025 | 11.96 | 12.00 | 11.95 | 11.98 | 11.47 | 0.25% | 44,349 |
| Oct 31, 2025 | 11.88 | 11.95 | 11.83 | 11.95 | 11.44 | 0.41% | 22,387 |
| Oct 30, 2025 | 11.94 | 11.94 | 11.84 | 11.90 | 11.40 | -0.41% | 31,528 |
| Oct 29, 2025 | 11.93 | 12.00 | 11.90 | 11.95 | 11.44 | 0.25% | 49,662 |
| Oct 28, 2025 | 11.89 | 11.94 | 11.86 | 11.92 | 11.42 | 0.21% | 23,127 |
| Oct 27, 2025 | 11.93 | 11.95 | 11.86 | 11.90 | 11.39 | -0.21% | 49,365 |
| Oct 24, 2025 | 11.90 | 11.97 | 11.89 | 11.92 | 11.42 | -1.16% | 43,981 |
| Oct 23, 2025 | 11.98 | 12.06 | 11.93 | 12.06 | 11.43 | 0.92% | 35,037 |
| Oct 22, 2025 | 11.96 | 12.08 | 11.93 | 11.95 | 11.32 | -0.08% | 49,144 |
| Oct 21, 2025 | 11.86 | 12.00 | 11.86 | 11.96 | 11.33 | 0.93% | 37,519 |
| Oct 20, 2025 | 11.92 | 11.93 | 11.82 | 11.85 | 11.23 | -0.34% | 49,806 |
| Oct 17, 2025 | 12.00 | 12.01 | 11.84 | 11.89 | 11.26 | -0.75% | 71,393 |
| Oct 16, 2025 | 12.05 | 12.06 | 11.93 | 11.98 | 11.35 | -0.42% | 25,665 |
| Oct 15, 2025 | 12.03 | 12.07 | 12.00 | 12.03 | 11.40 | 0.17% | 47,335 |
| Oct 14, 2025 | 12.02 | 12.03 | 11.95 | 12.01 | 11.38 | -0.33% | 21,331 |
| Oct 13, 2025 | 12.00 | 12.05 | 11.94 | 12.05 | 11.42 | 1.09% | 89,733 |