BMV:OMA.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	214.47	221.00	214.47	219.16	219.16	2.69%	434,677
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
May 13, 2026	231.00	231.84	227.10	228.24	221.94	-0.54%	358,452
May 12, 2026	232.40	234.42	228.40	229.49	223.15	-0.95%	823,766
May 11, 2026	227.37	234.00	227.37	231.68	225.28	0.02%	540,502
May 8, 2026	232.27	234.90	229.12	231.64	225.24	0.23%	488,226
May 7, 2026	229.24	232.60	228.10	231.11	224.73	0.58%	779,687
May 6, 2026	233.37	235.09	227.41	229.78	223.44	-0.85%	707,856
May 5, 2026	227.26	235.29	227.26	231.74	225.34	1.76%	836,033
May 4, 2026	232.90	233.50	227.00	227.73	221.44	-1.77%	380,889
Apr 30, 2026	234.49	234.85	228.07	231.83	225.43	-0.42%	1,172,499
Apr 29, 2026	231.93	234.79	228.27	232.80	226.37	0.98%	944,318
Apr 28, 2026	240.64	241.14	225.18	230.55	224.18	-4.61%	1,217,974
Apr 27, 2026	261.95	261.95	241.12	241.70	235.03	-4.78%	573,939
Apr 24, 2026	247.21	256.24	247.21	253.82	246.81	2.51%	429,452
Apr 23, 2026	251.83	255.47	245.99	247.60	240.76	-1.45%	462,490
Apr 22, 2026	251.13	254.20	250.32	251.24	244.30	0.16%	486,415
Apr 21, 2026	254.18	257.31	249.09	250.83	243.90	-1.10%	464,561
Apr 20, 2026	251.18	254.31	246.82	253.61	246.61	0.97%	766,367
Apr 17, 2026	247.32	253.90	247.25	251.18	244.24	1.86%	2,723,985
Apr 16, 2026	245.41	251.37	245.22	246.59	239.78	0.65%	520,782
Apr 15, 2026	242.95	245.99	240.00	245.00	238.23	1.24%	3,301,612
Apr 14, 2026	244.72	245.77	240.81	242.00	235.32	-1.24%	1,256,890
Apr 13, 2026	250.54	251.25	243.80	245.04	238.27	-2.20%	994,368
Apr 10, 2026	253.80	255.20	249.95	250.54	243.62	-0.92%	767,922
Apr 9, 2026	260.00	260.00	251.83	252.86	245.88	-0.79%	1,630,687
Apr 8, 2026	248.11	260.00	248.11	254.87	247.83	3.56%	991,787
Apr 7, 2026	255.68	257.11	243.44	246.12	239.32	-3.60%	777,362
Apr 6, 2026	255.72	262.97	252.41	255.31	248.26	-0.66%	409,674
Apr 1, 2026	255.61	259.00	254.71	257.01	249.91	0.04%	459,708