BIT:1OMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Apr 27, 2026	58.75	58.75	58.75	58.75	54.68	0.34%	-
Apr 24, 2026	58.55	58.55	58.55	58.55	54.49	0.43%	-
Apr 23, 2026	58.30	58.30	58.30	58.30	54.26	0.78%	-
Apr 22, 2026	57.85	57.85	57.85	57.85	53.84	0.35%	-
Apr 21, 2026	57.65	57.65	57.65	57.65	53.66	-1.03%	-
Apr 20, 2026	58.25	58.25	58.25	58.25	54.21	3.28%	-
Apr 17, 2026	56.45	56.45	56.45	56.40	52.49	-3.67%	39
Apr 16, 2026	58.55	58.55	58.55	58.55	54.49	-0.51%	-
Apr 15, 2026	60.75	60.75	60.75	58.85	54.77	-0.59%	60
Apr 14, 2026	59.20	59.20	59.20	59.20	55.10	-0.17%	-
Apr 13, 2026	59.30	59.30	59.30	59.30	55.19	-0.50%	-
Apr 10, 2026	59.60	59.60	59.60	59.60	55.47	-1.08%	-
Apr 9, 2026	60.25	60.25	60.25	60.25	56.08	-1.07%	-
Apr 8, 2026	60.65	61.90	60.65	60.90	56.68	-3.33%	122
Apr 7, 2026	63.00	63.00	63.00	63.00	58.63	0.56%	-