Get the Stockscreener App
2.80
2.19%
0.06
Accendra Health Inc Stock (OMI) Price History
The historical daily chart and data for Accendra Health Inc stock (OMI), adjusted for splits and dividends, show that the latest closing stock price as of December 31, 2025, is $2.80.
- Accendra Health Inc all-time high stock price is $49.16, occurred on June 09, 2021.
- The lowest Accendra Health Inc stock price recorded was $2.38 on December 09, 2025. Since then, Accendra Health Inc's stock price has risen over 17.65% to $2.80 now.
- The 52-week high stock price for OMI is $15.54, representing a 455.00% increase from the current share price, occurred on January 27, 2025.
- The 52-week low stock price for OMI is $2.38, indicating a -15.00% decrease from the current share price, occurred on December 09, 2025.
- The closing price of Accendra Health Inc (OMI) stock in the beginning of 2025 was $44.41. The stock closed the year at $19.53, a loss of over -56.02% for the year.
The table below shows more information about OMI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 31, 2025 | $2.82 | $2.69 | $0.13 | 1,265,937.0 | +2.19% |
| Dec 30, 2025 | $2.79 | $2.69 | $0.105 | 1,511,042.0 | -0.72% |
| Dec 29, 2025 | $2.77 | $2.67 | $0.10 | 1,409,274.0 | -0.36% |
| Dec 26, 2025 | $2.79 | $2.67 | $0.125 | 873,554.0 | +2.21% |
| Dec 24, 2025 | $2.72 | $2.60 | $0.115 | 1,140,377.0 | +1.88% |
| Dec 23, 2025 | $2.70 | $2.60 | $0.10 | 2,377,517.0 | -0.75% |
| Dec 22, 2025 | $2.95 | $2.67 | $0.28 | 2,732,190.0 | -5.63% |
| Dec 19, 2025 | $3.21 | $2.82 | $0.39 | 3,036,437.0 | -9.84% |
| Dec 18, 2025 | $3.28 | $3.13 | $0.15 | 2,043,815.0 | +1.29% |
| Dec 17, 2025 | $3.22 | $3.06 | $0.16 | 1,883,701.0 | +0.32% |
| Dec 16, 2025 | $3.11 | $2.94 | $0.165 | 836,032.0 | +2.99% |
| Dec 15, 2025 | $3.16 | $2.98 | $0.18 | 2,827,767.0 | +0.00% |
| Dec 12, 2025 | $3.12 | $2.93 | $0.1876 | 2,145,427.0 | +2.03% |
| Dec 11, 2025 | $2.96 | $2.77 | $0.19 | 1,705,465.0 | +6.88% |
| Dec 10, 2025 | $2.83 | $2.45 | $0.375 | 2,218,576.0 | +10.84% |
| Dec 09, 2025 | $2.57 | $2.38 | $0.19 | 2,378,236.0 | -1.58% |
Accendra Health Inc Stock (OMI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Accendra Health Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of OMI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Accendra Health Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Accendra Health Inc Stock (OMI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|
Accendra Health Inc Stock (OMI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.28 | $2.38 | $0.90 | 39,738,294.0 | +0.74% |
| Nov, 2025 | $3.88 | $2.58 | $1.30 | 38,986,324.0 | -31.49% |
| Oct, 2025 | $5.60 | $3.76 | $1.84 | 42,541,867.0 | -17.29% |
| Sep, 2025 | $5.69 | $4.59 | $1.10 | 60,152,482.0 | -2.04% |
| Aug, 2025 | $7.10 | $4.56 | $2.54 | 43,333,377.0 | -29.29% |
| Jul, 2025 | $9.55 | $6.84 | $2.71 | 19,972,032.0 | -23.85% |
| Jun, 2025 | $9.14 | $6.17 | $2.97 | 30,659,102.0 | +37.88% |
| May, 2025 | $8.60 | $6.35 | $2.25 | 26,411,204.0 | -6.52% |
| Apr, 2025 | $9.40 | $6.23 | $3.17 | 33,551,067.0 | -21.82% |
| Mar, 2025 | $10.43 | $8.37 | $2.06 | 29,298,346.0 | -5.74% |
| Feb, 2025 | $13.00 | $6.07 | $6.93 | 52,115,497.0 | -32.72% |
| Jan, 2025 | $15.54 | $12.56 | $2.98 | 9,483,997.0 | +8.95% |
Accendra Health Inc Stock (OMI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.88 | $12.01 | $2.87 | 11,157,975.0 | -6.01% |
| Nov, 2024 | $14.04 | $11.42 | $2.62 | 14,881,433.0 | +5.98% |
| Oct, 2024 | $15.69 | $12.63 | $3.06 | 13,290,892.0 | -18.99% |
| Sep, 2024 | $16.47 | $14.11 | $2.36 | 23,037,656.0 | +0.97% |
| Aug, 2024 | $16.70 | $14.21 | $2.49 | 19,072,945.0 | -5.36% |
| Jul, 2024 | $16.98 | $12.36 | $4.62 | 19,942,007.0 | +21.63% |
| Jun, 2024 | $17.78 | $13.26 | $4.52 | 20,080,593.0 | -22.55% |
| May, 2024 | $24.88 | $16.91 | $7.97 | 19,317,773.0 | -29.55% |
| Apr, 2024 | $28.35 | $23.65 | $4.70 | 9,934,591.0 | -10.72% |
| Mar, 2024 | $28.10 | $24.07 | $4.03 | 12,436,499.0 | +13.89% |
| Feb, 2024 | $25.39 | $18.98 | $6.41 | 14,733,999.0 | +23.44% |
| Jan, 2024 | $20.51 | $18.04 | $2.47 | 14,042,817.0 | +2.28% |
82.02%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):