DMO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	10.57	10.64	10.57	10.63	10.63	0.76%	31,950
Jun 25, 2026	10.62	10.66	10.55	10.55	10.55	-	27,265
Jun 24, 2026	10.55	10.61	10.49	10.55	10.55	-	33,824
Jun 23, 2026	10.53	10.57	10.49	10.55	10.55	-	74,764
Jun 22, 2026	10.67	10.73	10.63	10.67	10.55	-	43,642
Jun 18, 2026	10.74	10.74	10.65	10.67	10.55	0.19%	29,825
Jun 17, 2026	10.72	10.75	10.64	10.65	10.53	-0.65%	21,331
Jun 16, 2026	10.73	10.75	10.69	10.72	10.60	0.09%	23,094
Jun 15, 2026	10.72	10.74	10.66	10.71	10.59	0.19%	35,207
Jun 12, 2026	10.72	10.75	10.65	10.69	10.57	-	26,726
Jun 11, 2026	10.68	10.72	10.64	10.69	10.57	0.38%	34,703
Jun 10, 2026	10.67	10.71	10.65	10.65	10.53	-	41,967
Jun 9, 2026	10.66	10.67	10.61	10.65	10.53	0.19%	43,774
Jun 8, 2026	10.74	10.78	10.63	10.63	10.51	-0.93%	40,675
Jun 5, 2026	10.73	10.78	10.68	10.73	10.61	0.19%	23,077
Jun 4, 2026	10.75	10.84	10.71	10.71	10.59	-0.37%	36,937
Jun 3, 2026	10.91	10.96	10.75	10.75	10.63	-1.19%	56,776
Jun 2, 2026	10.96	11.02	10.82	10.88	10.76	-0.55%	57,129
Jun 1, 2026	11.02	11.03	10.90	10.94	10.82	-0.73%	76,369
May 29, 2026	11.07	11.07	10.98	11.02	10.90	-	40,222
May 28, 2026	11.11	11.14	10.99	11.02	10.90	-0.36%	64,990
May 27, 2026	11.12	11.12	11.03	11.06	10.94	0.18%	56,837
May 26, 2026	11.16	11.22	11.03	11.04	10.92	-0.99%	54,504
May 22, 2026	11.12	11.15	11.07	11.15	11.02	0.27%	11,388
May 21, 2026	11.02	11.12	10.96	11.12	10.99	1.00%	13,311
May 20, 2026	11.12	11.15	11.04	11.13	10.89	0.72%	18,764
May 19, 2026	11.13	11.17	11.05	11.05	10.81	-0.67%	28,408
May 18, 2026	11.18	11.18	11.07	11.13	10.88	-0.31%	15,104
May 15, 2026	11.18	11.18	11.11	11.16	10.92	-0.27%	18,033
May 14, 2026	11.17	11.19	11.14	11.19	10.94	0.18%	22,316
May 13, 2026	11.15	11.18	11.09	11.17	10.93	0.18%	20,749
May 12, 2026	11.14	11.19	11.10	11.15	10.91	0.09%	27,954
May 11, 2026	11.08	11.19	11.05	11.14	10.90	0.91%	57,225
May 8, 2026	11.15	11.15	11.02	11.04	10.80	-0.36%	33,685
May 7, 2026	11.10	11.18	11.00	11.08	10.84	0.10%	35,413
May 6, 2026	11.06	11.07	10.98	11.07	10.83	0.35%	48,136
May 5, 2026	11.11	11.11	10.92	11.03	10.79	-0.36%	43,375
May 4, 2026	11.09	11.12	11.00	11.07	10.83	-0.18%	71,341
May 1, 2026	11.06	11.14	11.01	11.09	10.85	0.54%	31,008
Apr 30, 2026	10.99	11.21	10.92	11.03	10.79	0.64%	38,850
Apr 29, 2026	10.95	10.99	10.92	10.96	10.72	-0.09%	43,457
Apr 28, 2026	10.93	10.99	10.93	10.97	10.73	-	23,503
Apr 27, 2026	11.00	11.05	10.95	10.97	10.73	-	19,589
Apr 24, 2026	10.92	11.05	10.90	10.97	10.73	0.73%	12,846
Apr 23, 2026	10.97	11.01	10.86	10.89	10.65	-0.82%	32,949
Apr 22, 2026	11.08	11.27	11.08	11.10	10.74	0.18%	28,255
Apr 21, 2026	11.22	11.28	10.95	11.08	10.72	-1.16%	67,480
Apr 20, 2026	11.23	11.24	11.14	11.21	10.85	0.18%	37,681
Apr 17, 2026	11.18	11.28	11.12	11.19	10.83	0.72%	28,401
Apr 16, 2026	11.14	11.17	11.11	11.11	10.75	-0.09%	31,477
Apr 15, 2026	11.15	11.20	11.09	11.12	10.76	-0.22%	35,841
Apr 14, 2026	11.07	11.24	11.05	11.15	10.78	1.04%	38,866
Apr 13, 2026	11.07	11.09	11.00	11.03	10.67	-0.54%	30,520
Apr 10, 2026	11.07	11.13	11.07	11.09	10.73	0.27%	20,267
Apr 9, 2026	11.00	11.20	10.99	11.06	10.70	0.64%	59,876
Apr 8, 2026	10.90	11.04	10.88	10.99	10.63	1.38%	56,481
Apr 7, 2026	10.70	10.87	10.70	10.84	10.49	0.74%	32,756
Apr 6, 2026	10.72	10.79	10.70	10.76	10.41	0.56%	55,301
Apr 2, 2026	10.74	10.81	10.62	10.70	10.35	-0.47%	38,880
Apr 1, 2026	10.83	10.89	10.61	10.75	10.40	-	59,147
Mar 31, 2026	10.54	10.88	10.54	10.75	10.40	2.28%	80,697
Mar 30, 2026	10.44	10.56	10.44	10.51	10.17	0.67%	71,108
Mar 27, 2026	10.57	10.72	10.42	10.44	10.10	-0.76%	56,088
Mar 26, 2026	10.70	10.75	10.52	10.52	10.18	-2.05%	60,700
Mar 25, 2026	10.83	10.88	10.72	10.74	10.39	-0.83%	47,775
Mar 24, 2026	10.77	10.86	10.77	10.83	10.48	0.56%	34,959
Mar 23, 2026	10.80	10.94	10.77	10.89	10.42	1.11%	55,310
Mar 20, 2026	10.98	11.00	10.70	10.77	10.31	-1.91%	55,362
Mar 19, 2026	10.98	11.10	10.93	10.98	10.51	-	27,920
Mar 18, 2026	10.98	11.03	10.91	10.98	10.51	0.18%	20,481
Mar 17, 2026	10.92	11.02	10.90	10.96	10.49	0.55%	39,759
Mar 16, 2026	10.80	10.92	10.77	10.90	10.43	1.11%	31,661
Mar 13, 2026	10.81	10.90	10.75	10.78	10.31	-0.65%	69,516
Mar 12, 2026	10.82	10.96	10.72	10.85	10.38	0.46%	48,222
Mar 11, 2026	10.91	10.96	10.80	10.80	10.33	-0.83%	40,129
Mar 10, 2026	10.81	11.07	10.81	10.89	10.42	1.30%	60,841
Mar 9, 2026	10.83	10.90	10.71	10.75	10.29	-0.74%	80,974
Mar 6, 2026	11.18	11.18	10.83	10.83	10.36	-3.13%	110,867
Mar 5, 2026	11.26	11.28	11.16	11.18	10.70	-0.80%	23,203
Mar 4, 2026	11.36	11.36	11.22	11.27	10.78	0.18%	18,977
Mar 3, 2026	11.33	11.33	11.15	11.25	10.76	-0.62%	28,188
Mar 2, 2026	11.33	11.39	11.30	11.32	10.83	-0.18%	42,869
Feb 27, 2026	11.21	11.36	11.19	11.34	10.85	1.61%	44,125
Feb 26, 2026	11.13	11.20	11.13	11.16	10.68	0.27%	24,355
Feb 25, 2026	11.24	11.24	11.07	11.13	10.65	-0.62%	39,088
Feb 24, 2026	11.25	11.25	11.19	11.20	10.72	-0.36%	24,337
Feb 23, 2026	11.28	11.32	11.22	11.24	10.76	-0.09%	45,612
Feb 20, 2026	11.35	11.35	11.25	11.25	10.76	-0.18%	57,488
Feb 19, 2026	11.40	11.42	11.38	11.39	10.78	0.09%	45,507
Feb 18, 2026	11.34	11.44	11.34	11.38	10.77	0.62%	67,565
Feb 17, 2026	11.28	11.33	11.24	11.31	10.71	0.44%	51,963
Feb 13, 2026	11.25	11.29	11.18	11.26	10.66	0.27%	29,850
Feb 12, 2026	11.26	11.30	11.23	11.23	10.63	-0.27%	86,715
Feb 11, 2026	11.24	11.29	11.19	11.26	10.66	0.45%	64,128
Feb 10, 2026	11.26	11.29	11.20	11.21	10.61	-0.27%	33,961
Feb 9, 2026	11.22	11.28	11.21	11.24	10.64	0.36%	63,028
Feb 6, 2026	11.20	11.21	11.13	11.20	10.60	0.36%	57,813
Feb 5, 2026	11.12	11.22	11.10	11.16	10.57	0.63%	101,181
Feb 4, 2026	11.13	11.14	11.04	11.09	10.50	-0.09%	63,285
Feb 3, 2026	10.98	11.12	10.97	11.10	10.51	1.09%	99,568