BMV:OMA.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	227.50	233.48	226.12	228.92	228.92	1.18%	598,289
Jul 21, 2026	226.42	227.05	223.71	226.26	226.26	-0.08%	529,171
Jul 20, 2026	230.00	232.60	225.50	226.44	226.44	-1.81%	400,086
Jul 17, 2026	233.09	234.41	229.45	230.62	230.62	-1.06%	530,068
Jul 16, 2026	234.00	237.06	230.89	233.09	233.09	-0.90%	535,295
Jul 15, 2026	233.84	239.32	233.69	235.20	235.20	0.08%	848,903
Jul 14, 2026	231.60	236.98	231.60	235.02	235.02	0.73%	681,823
Jul 13, 2026	235.59	237.14	231.52	233.32	233.32	-1.34%	441,739
Jul 10, 2026	239.19	239.39	233.61	236.48	236.48	-0.64%	606,892
Jul 9, 2026	236.40	242.40	236.40	238.00	238.00	0.93%	641,378
Jul 8, 2026	232.55	237.71	230.44	235.80	235.80	0.60%	635,859
Jul 7, 2026	245.00	247.06	232.41	234.40	234.40	-4.66%	910,218
Jul 6, 2026	253.96	253.96	245.27	245.86	245.86	0.30%	614,750
Jul 3, 2026	244.00	246.46	242.15	245.12	245.12	0.50%	115,751
Jul 2, 2026	244.69	247.65	241.44	243.89	243.89	-0.81%	273,690
Jul 1, 2026	246.03	250.00	242.09	245.87	245.87	-0.71%	488,384
Jun 30, 2026	245.15	252.15	245.15	247.62	247.62	0.50%	934,882
Jun 29, 2026	246.36	247.55	242.22	246.39	246.39	0.60%	251,519
Jun 26, 2026	242.78	248.48	240.69	244.92	244.92	0.37%	646,805
Jun 25, 2026	239.00	247.00	239.00	244.01	244.01	3.19%	1,230,207
Jun 24, 2026	234.95	242.01	234.95	236.46	236.46	0.14%	893,739
Jun 23, 2026	235.78	236.94	230.02	236.14	236.14	-0.54%	567,873
Jun 22, 2026	236.03	242.00	234.20	237.43	237.43	0.09%	1,208,762
Jun 19, 2026	243.60	243.80	234.76	237.22	237.22	-3.94%	1,395,534
Jun 18, 2026	238.50	247.35	238.50	246.95	246.95	1.91%	1,926,512
Jun 17, 2026	236.90	245.17	236.05	242.32	242.32	0.61%	1,317,853
Jun 16, 2026	234.80	241.23	231.01	240.84	240.84	2.58%	1,479,093
Jun 15, 2026	220.48	236.50	220.48	234.79	234.79	7.09%	1,024,498
Jun 12, 2026	214.47	221.00	214.47	219.24	219.24	2.73%	464,328
Jun 11, 2026	207.80	214.20	207.80	213.41	213.41	2.18%	597,698
Jun 10, 2026	209.36	212.33	207.85	208.85	208.85	-0.85%	588,307
Jun 9, 2026	212.27	214.38	209.24	210.65	210.65	-0.27%	684,198
Jun 8, 2026	212.30	214.07	210.00	211.21	211.21	-0.34%	505,826
Jun 5, 2026	215.38	218.51	211.63	211.92	211.92	-1.60%	508,821
Jun 4, 2026	220.88	220.88	215.07	215.37	215.37	-1.95%	454,578
Jun 3, 2026	223.45	223.79	218.92	219.66	219.66	-1.74%	357,554
Jun 2, 2026	217.89	225.38	217.24	223.55	223.55	3.11%	756,375
Jun 1, 2026	219.11	219.11	213.51	216.81	216.81	-0.55%	894,638
May 29, 2026	217.40	219.53	214.40	218.02	218.02	-0.21%	3,216,716
May 28, 2026	220.93	224.93	217.23	218.48	218.48	-0.97%	1,274,808
May 27, 2026	221.47	225.33	219.90	220.63	220.63	0.12%	1,565,354
May 26, 2026	223.00	223.00	214.16	220.37	220.37	-0.27%	1,491,309
May 25, 2026	225.88	228.88	222.00	227.23	220.96	2.22%	159,989
May 22, 2026	226.75	226.75	219.11	222.30	216.16	-1.47%	1,414,665
May 21, 2026	228.00	228.00	223.36	225.62	219.39	-0.57%	758,335
May 20, 2026	223.07	228.33	222.54	226.92	220.65	0.72%	1,160,396
May 19, 2026	227.00	227.16	221.20	225.29	219.07	-0.30%	598,509
May 18, 2026	223.61	227.15	222.45	225.97	219.73	1.56%	379,347
May 15, 2026	226.00	226.00	218.83	222.50	216.36	-0.90%	520,545
May 14, 2026	227.48	231.42	222.70	224.53	218.33	-1.63%	750,348