BIT:1OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	62.25	62.25	62.25	62.25	62.25	-1.35%	-
May 26, 2026	63.10	63.10	63.10	63.10	63.10	0.88%	-
May 25, 2026	62.55	62.55	62.55	62.55	62.55	0.81%	-
May 22, 2026	69.50	69.50	60.45	62.05	62.05	-1.82%	75
May 21, 2026	63.20	63.20	63.20	63.20	63.20	1.12%	-
May 20, 2026	62.50	62.50	62.50	62.50	62.50	-2.95%	-
May 19, 2026	64.40	64.40	64.40	64.40	64.40	2.63%	-
May 18, 2026	62.75	62.75	62.75	62.75	62.75	0.88%	-
May 15, 2026	62.20	62.20	62.20	62.20	62.20	1.22%	-
May 14, 2026	61.45	61.45	61.45	61.45	61.45	0.74%	-
May 13, 2026	61.00	61.00	61.00	61.00	61.00	0.41%	-
May 12, 2026	60.75	60.75	60.75	60.75	60.75	0.66%	-
May 11, 2026	60.25	60.25	60.25	60.35	60.35	-2.19%	319
May 8, 2026	61.70	61.70	61.70	61.70	61.70	2.15%	-
May 7, 2026	60.40	60.40	60.40	60.40	60.40	-0.49%	-
May 6, 2026	60.70	60.70	60.70	60.70	60.70	-1.14%	-
May 5, 2026	61.40	61.40	61.40	61.40	61.40	0.49%	-
May 4, 2026	62.60	62.60	62.60	61.10	61.10	0.91%	2
Apr 30, 2026	60.55	60.55	60.55	60.55	60.55	1.42%	-
Apr 29, 2026	61.95	62.20	61.95	59.70	59.70	1.10%	200
Apr 28, 2026	59.05	59.05	59.05	59.05	59.05	0.51%	-
Apr 27, 2026	58.75	58.75	58.75	58.75	58.75	0.34%	-
Apr 24, 2026	58.55	58.55	58.55	58.55	58.55	0.43%	-
Apr 23, 2026	58.30	58.30	58.30	58.30	58.30	0.78%	-
Apr 22, 2026	57.85	57.85	57.85	57.85	57.85	0.35%	-
Apr 21, 2026	57.65	57.65	57.65	57.65	57.65	-1.03%	-
Apr 20, 2026	58.25	58.25	58.25	58.25	58.25	3.28%	-
Apr 17, 2026	56.45	56.45	56.45	56.40	56.40	-3.67%	39
Apr 16, 2026	58.55	58.55	58.55	58.55	58.55	-0.51%	-
Apr 15, 2026	60.75	60.75	60.75	58.85	58.85	-0.59%	60
Apr 14, 2026	59.20	59.20	59.20	59.20	59.20	-0.17%	-
Apr 13, 2026	59.30	59.30	59.30	59.30	59.30	-0.50%	-
Apr 10, 2026	59.60	59.60	59.60	59.60	59.60	-1.08%	-
Apr 9, 2026	60.25	60.25	60.25	60.25	60.25	-1.07%	-
Apr 8, 2026	60.65	61.90	60.65	60.90	60.90	-3.33%	122
Apr 7, 2026	63.00	63.00	63.00	63.00	63.00	0.56%	-
Apr 2, 2026	62.65	62.65	62.65	62.65	62.65	1.05%	-
Apr 1, 2026	62.00	62.00	62.00	62.00	62.00	-1.67%	-
Mar 31, 2026	63.05	63.05	63.05	63.05	63.05	-1.94%	-
Mar 30, 2026	64.30	64.30	64.30	64.30	64.30	4.55%	-
Mar 27, 2026	61.50	61.50	61.50	61.50	61.50	-1.20%	-
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