BIT:1OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	58.80	58.80	58.80	58.80	58.80	2.35%	-
Jul 6, 2026	56.55	56.55	56.55	57.45	57.45	0.88%	100
Jul 3, 2026	56.95	56.95	56.95	56.95	56.95	0.26%	-
Jul 2, 2026	57.90	57.90	57.90	56.80	56.80	2.90%	107
Jul 1, 2026	55.20	55.20	55.20	55.20	55.20	0.73%	-
Jun 30, 2026	54.80	54.80	54.80	54.80	54.80	0.83%	-
Jun 29, 2026	54.35	54.35	54.35	54.35	54.35	-1.09%	-
Jun 26, 2026	54.95	54.95	54.95	54.95	54.95	0.92%	-
Jun 25, 2026	54.45	54.45	54.45	54.45	54.45	-1.00%	-
Jun 24, 2026	55.00	55.00	55.00	55.00	55.00	-3.59%	40
Jun 23, 2026	57.05	57.05	57.05	57.05	57.05	0.44%	-
Jun 22, 2026	56.80	56.80	56.80	56.80	56.80	1.79%	-
Jun 19, 2026	55.80	55.80	55.80	55.80	55.80	-0.71%	-
Jun 18, 2026	58.15	58.15	58.15	56.20	56.20	-1.66%	20
Jun 17, 2026	53.95	56.15	53.95	57.15	57.15	4.10%	160
Jun 16, 2026	54.90	54.90	54.90	54.90	54.90	-1.88%	-
Jun 15, 2026	55.95	55.95	55.95	55.95	55.95	-3.03%	-
Jun 12, 2026	57.85	57.85	56.00	57.70	57.70	0.09%	122
Jun 11, 2026	57.65	57.65	57.65	57.65	57.65	1.59%	-
Jun 10, 2026	57.50	57.50	55.30	56.75	56.75	-0.18%	218
Jun 9, 2026	56.85	56.85	56.85	56.85	56.85	-1.13%	-
Jun 8, 2026	57.50	57.50	57.50	57.50	57.50	-2.71%	-
Jun 5, 2026	62.50	66.95	62.50	63.50	59.10	2.92%	79
Jun 4, 2026	61.05	63.00	61.05	61.70	57.42	-13.22%	261
Jun 3, 2026	71.10	71.10	71.10	71.10	66.17	7.48%	-
Jun 2, 2026	66.15	66.15	66.15	66.15	61.57	1.46%	3
Jun 1, 2026	62.00	64.70	61.65	65.20	60.68	5.67%	579
May 29, 2026	61.70	61.70	61.70	61.70	57.42	-0.80%	-
May 28, 2026	63.15	63.15	63.15	62.20	57.89	-0.08%	4
May 27, 2026	62.25	62.25	62.25	62.25	57.94	-1.35%	-
May 26, 2026	63.10	63.10	63.10	63.10	58.73	0.88%	-
May 25, 2026	62.55	62.55	62.55	62.55	58.22	0.81%	-
May 22, 2026	69.50	69.50	60.45	62.05	57.75	-1.82%	75
May 21, 2026	63.20	63.20	63.20	63.20	58.82	1.12%	-
May 20, 2026	62.50	62.50	62.50	62.50	58.17	-2.95%	-
May 19, 2026	64.40	64.40	64.40	64.40	59.94	2.63%	-
May 18, 2026	62.75	62.75	62.75	62.75	58.40	0.88%	-
May 15, 2026	62.20	62.20	62.20	62.20	57.89	1.22%	-
May 14, 2026	61.45	61.45	61.45	61.45	57.19	0.74%	-
May 13, 2026	61.00	61.00	61.00	61.00	56.77	0.41%	-
May 12, 2026	60.75	60.75	60.75	60.75	56.54	0.66%	-
May 11, 2026	60.25	60.25	60.25	60.35	56.17	-2.19%	319
May 8, 2026	61.70	61.70	61.70	61.70	57.42	2.15%	-
May 7, 2026	60.40	60.40	60.40	60.40	56.21	-0.49%	-
May 6, 2026	60.70	60.70	60.70	60.70	56.49	-1.14%	-
May 5, 2026	61.40	61.40	61.40	61.40	57.15	0.49%	-
May 4, 2026	62.60	62.60	62.60	61.10	56.87	0.91%	2
Apr 30, 2026	60.55	60.55	60.55	60.55	56.35	1.42%	-
Apr 29, 2026	61.95	62.20	61.95	59.70	55.56	1.10%	200
Apr 28, 2026	59.05	59.05	59.05	59.05	54.96	0.51%	-