BIT:1OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	59.45	59.45	59.45	62.25	62.25	2.55%	8
Mar 25, 2026	60.70	60.70	60.70	60.70	60.70	1.85%	-
Mar 24, 2026	59.60	59.60	59.60	59.60	59.60	1.53%	-
Mar 23, 2026	58.70	58.70	58.70	58.70	58.70	1.47%	-
Mar 20, 2026	57.85	57.85	57.85	57.85	57.85	-1.78%	-
Mar 19, 2026	58.90	58.90	58.90	58.90	58.90	-2.24%	-
Mar 18, 2026	59.60	59.60	59.60	60.25	60.25	0.50%	50
Mar 17, 2026	59.95	59.95	59.95	59.95	59.95	2.04%	-
Mar 16, 2026	59.60	59.60	57.40	58.75	58.75	0.09%	92
Mar 13, 2026	58.70	58.70	58.70	58.70	58.70	1.56%	-
Mar 12, 2026	64.00	64.00	57.90	57.80	57.80	-0.69%	164
Mar 11, 2026	59.30	59.30	59.30	58.20	58.20	1.48%	10
Mar 10, 2026	57.35	57.35	57.35	57.35	57.35	-0.78%	-
Mar 9, 2026	57.85	58.95	57.85	57.80	57.80	2.21%	58
Mar 6, 2026	56.55	56.55	56.55	56.55	56.55	0.62%	-
Mar 5, 2026	56.20	56.20	56.20	56.20	56.20	1.17%	-
Mar 4, 2026	55.55	55.55	55.55	55.55	55.55	-	-
Mar 3, 2026	55.55	55.55	55.55	55.55	55.55	-1.59%	-
Mar 2, 2026	55.50	57.00	55.50	56.45	56.45	3.11%	400
Feb 27, 2026	54.75	54.75	54.75	54.75	54.75	-0.27%	-
Feb 26, 2026	54.90	54.90	54.90	54.90	54.90	-1.17%	-
Feb 25, 2026	55.55	55.55	55.55	55.55	55.55	0.36%	-
Feb 24, 2026	53.65	54.30	53.65	55.35	55.35	-1.69%	62
Feb 23, 2026	54.45	57.05	54.45	56.30	56.30	1.72%	1,047
Feb 20, 2026	55.30	55.30	55.30	55.35	55.35	-0.36%	19
Feb 19, 2026	60.70	60.70	55.25	55.55	55.55	0.63%	500
Feb 18, 2026	55.20	55.20	55.20	55.20	55.20	1.01%	-
Feb 17, 2026	54.65	54.65	54.65	54.65	54.65	0.92%	-
Feb 16, 2026	52.90	52.90	52.90	54.15	54.15	-1.28%	130
Feb 13, 2026	55.85	55.85	55.85	54.85	54.85	3.00%	132
Feb 12, 2026	53.25	53.25	53.25	53.25	53.25	-1.39%	15
Feb 11, 2026	55.65	55.65	52.95	54.00	54.00	1.79%	300
Feb 10, 2026	52.15	52.60	52.05	53.05	53.05	1.14%	360
Feb 9, 2026	52.45	52.45	52.45	52.45	52.45	0.38%	-
Feb 6, 2026	52.25	52.25	52.25	52.25	52.25	0.58%	-
Feb 5, 2026	51.95	51.95	51.95	51.95	51.95	-1.14%	-
Feb 4, 2026	50.90	50.90	50.90	52.55	52.55	5.10%	5
Feb 3, 2026	50.00	50.00	50.00	50.00	50.00	0.48%	-
Feb 2, 2026	49.76	49.76	49.76	49.76	49.76	-0.68%	-
Jan 30, 2026	50.10	50.10	50.10	50.10	50.10	-	-
Jan 29, 2026	50.10	50.10	50.10	50.10	50.10	0.20%	-
Jan 28, 2026	50.00	50.00	50.00	50.00	50.00	0.44%	-
Jan 27, 2026	49.78	49.78	49.78	49.78	49.78	0.12%	-
Jan 26, 2026	48.76	49.00	48.76	49.72	49.72	-3.74%	19
Jan 23, 2026	49.36	51.70	49.36	51.65	51.65	5.07%	51
Jan 22, 2026	49.16	49.16	49.16	49.16	49.16	1.03%	-
Jan 21, 2026	48.66	48.66	48.66	48.66	48.66	0.41%	-
Jan 20, 2026	48.46	48.46	48.46	48.46	48.46	-0.98%	-
Jan 19, 2026	48.94	48.94	48.94	48.94	48.94	-0.20%	-
Jan 16, 2026	49.04	49.04	49.04	49.04	49.04	-0.37%	-