| Symbol | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| OML | 2020-01-22 | 9.64 | 9.64 | 9.10 | 9.10 | 2000 |
| OML | 2020-01-17 | 8.81 | 9.56 | 8.81 | 9.52 | 2000 |
| OML | 2020-01-13 | 8.80 | 9.25 | 8.80 | 9.25 | 24500 |
| OML | 2020-01-10 | 8.25 | 8.25 | 8.25 | 8.25 | 2000 |
| OML | 2020-01-08 | 8.10 | 8.10 | 8.01 | 8.01 | 9000 |
| OML | 2020-01-07 | 8.55 | 8.60 | 8.48 | 8.48 | 17000 |
| OML | 2020-01-06 | 10.60 | 10.60 | 9.48 | 9.48 | 4000 |
| OML | 2020-01-03 | 10.25 | 10.50 | 10.25 | 10.48 | 10500 |
| OML | 2020-01-02 | 8.89 | 9.50 | 8.89 | 9.50 | 44000 |
| OML | 2020-01-01 | 8.36 | 8.50 | 8.36 | 8.50 | 5500 |
| OML | 2019-12-31 | 8.15 | 8.32 | 8.15 | 8.22 | 2500 |
| OML | 2019-12-26 | 7.80 | 8.35 | 7.69 | 7.86 | 13500 |
| OML | 2019-12-24 | 7.55 | 7.59 | 7.50 | 7.59 | 8500 |
| OML | 2019-12-20 | 7.51 | 7.51 | 7.51 | 7.51 | 1500 |
| OML | 2019-12-19 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| OML | 2019-12-18 | 8.02 | 8.02 | 8.00 | 8.00 | 2500 |
| OML | 2019-12-17 | 8.00 | 8.80 | 8.00 | 8.50 | 20500 |
| OML | 2019-12-16 | 7.80 | 7.80 | 7.80 | 7.80 | 500 |
| OML | 2019-12-13 | 0.00 | 7.80 | 7.80 | 7.80 | 500 |
| OML | 2019-12-12 | 8.00 | 8.00 | 7.80 | 7.80 | 4500 |
| OML | 2019-12-11 | 8.10 | 8.10 | 8.10 | 8.10 | 4000 |
| OML | 2019-12-05 | 8.50 | 8.55 | 8.50 | 8.50 | 2000 |
| OML | 2019-12-04 | 8.64 | 8.64 | 8.64 | 8.64 | 500 |
| OML | 2019-12-03 | 8.30 | 8.75 | 8.30 | 8.60 | 36000 |
| OML | 2019-12-02 | 8.10 | 8.51 | 8.10 | 8.27 | 43500 |
| OML | 2019-11-29 | 7.50 | 8.48 | 7.50 | 8.22 | 75500 |
| OML | 2019-11-28 | 7.30 | 7.67 | 7.30 | 7.50 | 20000 |
| OML | 2019-11-27 | 7.00 | 7.40 | 6.90 | 7.28 | 21000 |
| OML | 2019-11-26 | 6.94 | 6.94 | 6.94 | 6.94 | 7000 |
| OML | 2019-11-25 | 6.80 | 7.15 | 6.80 | 7.13 | 4000 |
| OML | 2019-11-21 | 7.05 | 7.05 | 6.76 | 6.92 | 27500 |
| OML | 2019-11-20 | 7.00 | 7.00 | 6.84 | 7.00 | 4500 |
| OML | 2019-11-19 | 7.01 | 7.25 | 7.00 | 7.00 | 93000 |
| OML | 2019-11-18 | 7.59 | 7.90 | 7.19 | 7.21 | 102500 |
| OML | 2019-11-15 | 8.00 | 8.46 | 8.00 | 8.18 | 52500 |
| OML | 2019-11-14 | 7.42 | 8.00 | 6.82 | 7.55 | 105000 |
| OML | 2019-11-13 | 7.01 | 7.38 | 6.50 | 7.01 | 285000 |
| OML | 2019-11-12 | 7.21 | 7.50 | 7.19 | 7.50 | 10500 |
| OML | 2019-11-11 | 7.59 | 7.98 | 7.59 | 7.80 | 6000 |
| OML | 2019-11-08 | 7.05 | 7.44 | 7.00 | 7.44 | 2000 |
| OML | 2019-11-07 | 6.71 | 7.03 | 6.69 | 7.03 | 11500 |
| OML | 2019-11-06 | 7.09 | 7.09 | 6.59 | 6.73 | 20000 |
| OML | 2019-11-05 | 7.01 | 7.01 | 6.61 | 6.78 | 39000 |
| OML | 2019-11-01 | 7.19 | 7.50 | 7.19 | 7.50 | 3000 |
| OML | 2019-10-31 | 6.51 | 6.80 | 6.51 | 6.80 | 4500 |
| OML | 2019-10-30 | 6.78 | 7.23 | 6.50 | 6.63 | 11000 |
| OML | 2019-10-29 | 6.76 | 6.90 | 6.50 | 6.51 | 19000 |
| OML | 2019-10-28 | 7.13 | 7.63 | 7.13 | 7.26 | 2000 |
| OML | 2019-10-25 | 7.80 | 7.80 | 7.80 | 7.80 | 500 |
| OML | 2019-10-24 | 7.88 | 7.88 | 6.69 | 6.80 | 16000 |
| OML | 2019-10-23 | 6.90 | 7.40 | 6.90 | 7.00 | 2500 |
| OML | 2019-10-22 | 7.00 | 7.00 | 6.51 | 6.51 | 1000 |
| OML | 2019-10-21 | 6.76 | 7.09 | 6.75 | 6.94 | 5000 |
| OML | 2019-10-18 | 6.92 | 7.38 | 6.90 | 7.07 | 7000 |
| OML | 2019-10-17 | 7.75 | 7.75 | 7.48 | 7.69 | 1500 |
| OML | 2019-10-16 | 7.50 | 7.73 | 7.30 | 7.40 | 8000 |
| OML | 2019-10-15 | 8.00 | 8.25 | 7.23 | 7.61 | 31000 |
| OML | 2019-10-14 | 7.40 | 7.80 | 7.40 | 7.53 | 1500 |
| OML | 2019-10-11 | 7.94 | 7.94 | 7.44 | 7.51 | 5500 |
| OML | 2019-10-10 | 7.36 | 7.65 | 7.00 | 7.44 | 33000 |
| OML | 2019-10-09 | 7.98 | 8.00 | 7.98 | 8.00 | 2000 |
| OML | 2019-10-08 | 7.94 | 7.96 | 7.50 | 7.51 | 3500 |
| OML | 2019-10-07 | 8.03 | 8.48 | 8.00 | 8.07 | 3000 |
| OML | 2019-10-04 | 8.01 | 8.89 | 8.00 | 8.35 | 3000 |
| OML | 2019-10-03 | 8.98 | 8.98 | 8.00 | 8.64 | 13500 |
| OML | 2019-10-02 | 9.00 | 9.00 | 9.00 | 9.00 | 15500 |
| OML | 2019-10-01 | 8.51 | 9.19 | 8.35 | 8.43 | 17000 |
| OML | 2019-09-30 | 8.30 | 9.30 | 8.30 | 9.30 | 1000 |
| OML | 2019-09-26 | 9.30 | 9.30 | 9.30 | 9.30 | 500 |
| OML | 2019-09-25 | 9.44 | 9.44 | 8.50 | 8.97 | 1500 |
| OML | 2019-09-24 | 8.50 | 9.14 | 8.50 | 9.14 | 1000 |
| OML | 2019-09-23 | 9.00 | 9.50 | 9.00 | 9.50 | 1500 |
| OML | 2019-09-20 | 9.46 | 9.46 | 9.46 | 9.46 | 500 |
| OML | 2019-09-19 | 8.26 | 8.89 | 8.26 | 8.89 | 1000 |
| OML | 2019-09-18 | 9.48 | 9.48 | 8.39 | 8.89 | 6000 |
| OML | 2019-09-17 | 9.39 | 9.39 | 9.39 | 9.39 | 500 |
| OML | 2019-09-16 | 9.19 | 9.19 | 9.19 | 9.19 | 500 |
| OML | 2019-09-12 | 9.22 | 9.22 | 9.00 | 9.00 | 1000 |
| OML | 2019-09-11 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| OML | 2019-09-06 | 8.48 | 8.50 | 8.48 | 8.50 | 1000 |
| OML | 2019-09-05 | 7.90 | 8.01 | 7.90 | 7.90 | 34500 |
| OML | 2019-09-04 | 7.80 | 7.80 | 7.50 | 7.50 | 1500 |
| OML | 2019-09-03 | 7.50 | 8.25 | 7.19 | 7.26 | 19000 |
| OML | 2019-09-02 | 8.14 | 8.18 | 8.14 | 8.18 | 1000 |
| OML | 2019-08-29 | 7.00 | 7.44 | 7.00 | 7.44 | 1000 |
| OML | 2019-08-28 | 7.09 | 7.09 | 7.09 | 7.09 | 500 |
| OML | 2019-08-27 | 7.00 | 7.25 | 7.00 | 7.25 | 1500 |
| OML | 2019-08-23 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
| OML | 2019-08-22 | 7.78 | 7.78 | 7.78 | 7.78 | 500 |
| OML | 2019-08-21 | 7.00 | 7.98 | 7.00 | 7.57 | 4000 |
| OML | 2019-08-20 | 7.98 | 7.98 | 7.98 | 7.98 | 1500 |
| OML | 2019-08-09 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
| OML | 2019-07-31 | 7.75 | 7.75 | 7.75 | 7.75 | 500 |
| OML | 2019-07-29 | 7.25 | 7.25 | 7.19 | 7.19 | 1000 |
| OML | 2019-07-26 | 7.88 | 8.52 | 7.80 | 8.19 | 5000 |
| OML | 2019-07-22 | 7.84 | 7.84 | 7.84 | 7.84 | 500 |
| OML | 2019-07-18 | 7.50 | 7.51 | 7.50 | 7.50 | 21500 |
| OML | 2019-07-15 | 7.57 | 7.57 | 7.57 | 7.57 | 500 |
| OML | 2019-07-12 | 5.48 | 7.44 | 5.48 | 7.09 | 28000 |
| OML | 2019-07-10 | 6.48 | 6.48 | 6.48 | 6.48 | 500 |
| OML | 2019-07-09 | 5.98 | 6.00 | 5.98 | 6.00 | 2500 |
| OML | 2019-06-28 | 5.34 | 6.28 | 5.34 | 6.28 | 1000 |
| OML | 2019-06-24 | 6.00 | 6.00 | 5.21 | 5.94 | 1500 |
| OML | 2019-06-21 | 5.80 | 5.80 | 5.40 | 5.40 | 2000 |
| OML | 2019-06-20 | 5.63 | 6.34 | 5.46 | 6.34 | 5500 |
| OML | 2019-06-14 | 6.46 | 6.46 | 6.46 | 6.46 | 500 |
| OML | 2019-06-13 | 5.65 | 6.00 | 5.65 | 6.00 | 1000 |
| OML | 2019-06-12 | 0.00 | 6.00 | 6.00 | 5.80 | 500 |
| OML | 2019-06-11 | 5.40 | 6.19 | 5.40 | 5.80 | 6500 |
| OML | 2019-06-10 | 5.76 | 5.78 | 5.76 | 5.78 | 1000 |
| OML | 2019-06-03 | 5.76 | 6.65 | 5.76 | 6.32 | 1500 |
| OML | 2019-05-30 | 6.00 | 6.59 | 6.00 | 6.59 | 1000 |
| OML | 2019-05-29 | 5.51 | 6.59 | 5.51 | 6.59 | 1000 |
| OML | 2019-05-27 | 6.19 | 6.84 | 6.00 | 6.09 | 10000 |
| OML | 2019-05-23 | 7.00 | 7.00 | 7.00 | 7.00 | 500 |
| OML | 2019-05-22 | 7.15 | 7.15 | 7.15 | 7.15 | 500 |
| OML | 2019-05-21 | 6.69 | 6.69 | 6.69 | 6.69 | 500 |
| OML | 2019-05-20 | 5.96 | 5.98 | 5.96 | 5.98 | 1000 |
| OML | 2019-05-17 | 5.09 | 5.09 | 4.69 | 5.00 | 18000 |
| OML | 2019-05-15 | 4.80 | 5.75 | 4.80 | 5.69 | 1500 |
| OML | 2019-05-14 | 5.25 | 5.80 | 5.25 | 5.75 | 1500 |
| OML | 2019-05-13 | 5.61 | 5.61 | 5.30 | 5.46 | 3000 |
| OML | 2019-05-08 | 6.30 | 6.30 | 6.28 | 6.28 | 5000 |
| OML | 2019-04-30 | 7.30 | 7.30 | 7.26 | 7.28 | 4000 |
| OML | 2019-04-29 | 8.00 | 8.09 | 8.00 | 8.09 | 1000 |
| OML | 2019-04-26 | 6.55 | 8.19 | 6.30 | 7.46 | 14000 |
| OML | 2019-04-25 | 7.48 | 7.51 | 7.00 | 7.19 | 8500 |
| OML | 2019-04-24 | 6.40 | 7.09 | 6.40 | 7.09 | 1000 |
| OML | 2019-04-18 | 7.00 | 7.40 | 7.00 | 7.40 | 1000 |
| OML | 2019-04-17 | 7.26 | 7.26 | 7.26 | 7.26 | 500 |
| OML | 2019-04-11 | 6.75 | 6.75 | 6.75 | 6.75 | 500 |
| OML | 2019-04-10 | 6.28 | 6.28 | 6.28 | 6.28 | 500 |
| OML | 2019-04-08 | 5.09 | 5.50 | 5.09 | 5.50 | 1000 |
| OML | 2019-04-05 | 5.59 | 5.69 | 5.40 | 5.61 | 4000 |
| OML | 2019-04-04 | 5.61 | 5.61 | 5.61 | 5.61 | 1000 |
| OML | 2019-04-03 | 5.71 | 6.15 | 5.71 | 5.71 | 1000 |
| OML | 2019-04-02 | 6.44 | 6.44 | 6.44 | 6.44 | 500 |
| OML | 2019-04-01 | 6.15 | 6.15 | 6.15 | 6.15 | 1000 |
| OML | 2019-03-29 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| OML | 2019-03-28 | 7.30 | 7.30 | 7.30 | 7.30 | 500 |
| OML | 2019-03-27 | 6.86 | 6.86 | 6.86 | 6.86 | 500 |
| OML | 2019-03-22 | 6.46 | 6.67 | 6.30 | 6.34 | 5500 |
| OML | 2019-03-21 | 6.65 | 6.65 | 6.19 | 6.19 | 5500 |
| OML | 2019-03-20 | 6.21 | 6.63 | 6.01 | 6.32 | 9000 |
| OML | 2019-03-19 | 7.46 | 7.46 | 6.40 | 6.44 | 125500 |
| OML | 2019-03-18 | 6.51 | 7.00 | 6.50 | 6.82 | 100500 |
| OML | 2019-03-15 | 7.05 | 7.98 | 6.84 | 7.13 | 29000 |
| OML | 2019-03-14 | 7.84 | 7.84 | 7.84 | 7.84 | 500 |
| OML | 2019-03-08 | 7.84 | 7.90 | 7.51 | 7.51 | 3500 |
| OML | 2019-03-06 | 7.26 | 7.80 | 7.26 | 7.51 | 1500 |
| OML | 2019-03-05 | 7.84 | 7.84 | 7.84 | 7.84 | 500 |
| OML | 2019-03-04 | 7.63 | 7.94 | 7.63 | 7.69 | 3500 |
| OML | 2019-03-01 | 7.09 | 7.44 | 7.09 | 7.44 | 5000 |
| OML | 2019-02-28 | 7.78 | 7.78 | 7.78 | 7.78 | 500 |
| OML | 2019-02-27 | 7.01 | 7.01 | 7.00 | 7.00 | 6500 |
| OML | 2019-02-26 | 8.06 | 8.06 | 8.00 | 8.00 | 2500 |
| OML | 2019-02-22 | 8.94 | 8.94 | 8.94 | 8.94 | 500 |
| OML | 2019-02-21 | 8.48 | 8.85 | 8.48 | 8.60 | 1500 |
| OML | 2019-02-15 | 8.44 | 8.44 | 8.25 | 8.25 | 2500 |
| OML | 2019-02-14 | 8.64 | 8.98 | 8.00 | 8.27 | 48500 |
| OML | 2019-02-12 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| OML | 2019-02-04 | 9.00 | 9.32 | 9.00 | 9.32 | 1000 |
| OML | 2019-02-01 | 8.89 | 9.18 | 8.89 | 9.18 | 1500 |
| OML | 2019-01-31 | 8.98 | 8.98 | 8.98 | 8.98 | 500 |
| OML | 2019-01-30 | 8.64 | 9.00 | 8.35 | 8.51 | 53000 |
| OML | 2019-01-29 | 8.65 | 8.98 | 8.31 | 8.98 | 7000 |
| OML | 2019-01-24 | 8.44 | 9.48 | 8.44 | 9.11 | 12000 |
| OML | 2019-01-23 | 8.50 | 8.55 | 8.26 | 8.51 | 15000 |
| OML | 2019-01-22 | 8.60 | 8.60 | 8.50 | 8.50 | 2500 |
| OML | 2019-01-21 | 9.00 | 9.00 | 9.00 | 9.00 | 500 |
| OML | 2019-01-18 | 8.80 | 9.23 | 8.69 | 8.75 | 6000 |
| OML | 2019-01-17 | 8.52 | 9.34 | 8.51 | 9.34 | 5500 |
| OML | 2019-01-16 | 9.34 | 10.00 | 9.05 | 9.05 | 20000 |
| OML | 2019-01-15 | 9.56 | 10.35 | 9.51 | 10.05 | 4000 |
| OML | 2019-01-14 | 10.50 | 10.50 | 10.50 | 10.50 | 500 |
| OML | 2019-01-11 | 8.60 | 9.97 | 8.60 | 9.97 | 3000 |
| OML | 2019-01-10 | 8.46 | 9.50 | 8.30 | 9.18 | 15500 |
| OML | 2019-01-09 | 8.21 | 9.18 | 8.19 | 8.71 | 35000 |
| OML | 2019-01-08 | 8.22 | 9.00 | 8.01 | 8.59 | 6500 |
| OML | 2019-01-07 | 8.93 | 8.97 | 8.93 | 8.97 | 2000 |
| OML | 2019-01-04 | 8.78 | 9.03 | 8.06 | 8.85 | 6000 |
| OML | 2019-01-03 | 8.21 | 8.50 | 8.21 | 8.50 | 1500 |
| OML | 2019-01-02 | 8.73 | 9.19 | 8.50 | 8.85 | 2500 |
| OML | 2019-01-01 | 8.60 | 8.60 | 8.60 | 8.60 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00