BIT:1OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	-