BMV:OMA.B Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	226.75	226.75	219.11	222.30	222.30	-1.47%	1,414,665
May 21, 2026	228.00	228.00	223.36	225.62	225.62	-0.57%	758,335
May 20, 2026	223.07	228.33	222.54	226.92	226.92	0.72%	1,160,396
May 19, 2026	227.00	227.16	221.20	225.29	225.29	-0.30%	598,509
May 18, 2026	223.61	227.15	222.45	225.97	225.97	1.56%	379,347
May 15, 2026	226.00	226.00	218.83	222.50	222.50	-0.90%	520,545
May 14, 2026	227.48	231.42	222.70	224.53	224.53	-1.63%	750,348
May 13, 2026	231.00	231.84	227.10	228.24	228.24	-0.54%	358,452
May 12, 2026	232.40	234.42	228.40	229.49	229.49	-0.95%	823,766
May 11, 2026	227.37	234.00	227.37	231.68	231.68	0.02%	540,502
May 8, 2026	232.27	234.90	229.12	231.64	231.64	0.23%	488,226
May 7, 2026	229.24	232.60	228.10	231.11	231.11	0.58%	779,687
May 6, 2026	233.37	235.09	227.41	229.78	229.78	-0.85%	707,856
May 5, 2026	227.26	235.29	227.26	231.74	231.74	1.76%	836,033
May 4, 2026	232.90	233.50	227.00	227.73	227.73	-1.77%	380,889
Apr 30, 2026	234.49	234.85	228.07	231.83	231.83	-0.42%	1,172,499
Apr 29, 2026	231.93	234.79	228.27	232.80	232.80	0.98%	944,318
Apr 28, 2026	240.64	241.14	225.18	230.55	230.55	-4.61%	1,217,974
Apr 27, 2026	261.95	261.95	241.12	241.70	241.70	-4.78%	573,939
Apr 24, 2026	247.21	256.24	247.21	253.82	253.82	2.51%	429,452
Apr 23, 2026	251.83	255.47	245.99	247.60	247.60	-1.45%	462,490
Apr 22, 2026	251.13	254.20	250.32	251.24	251.24	0.16%	486,415
Apr 21, 2026	254.18	257.31	249.09	250.83	250.83	-1.10%	464,561
Apr 20, 2026	251.18	254.31	246.82	253.61	253.61	0.97%	766,367
Apr 17, 2026	247.32	253.90	247.25	251.18	251.18	1.86%	2,723,985
Apr 16, 2026	245.41	251.37	245.22	246.59	246.59	0.65%	520,782
Apr 15, 2026	242.95	245.99	240.00	245.00	245.00	1.24%	3,301,612
Apr 14, 2026	244.72	245.77	240.81	242.00	242.00	-1.24%	1,256,890
Apr 13, 2026	250.54	251.25	243.80	245.04	245.04	-2.20%	994,368
Apr 10, 2026	253.80	255.20	249.95	250.54	250.54	-0.92%	767,922
Apr 9, 2026	260.00	260.00	251.83	252.86	252.86	-0.79%	1,630,687
Apr 8, 2026	248.11	260.00	248.11	254.87	254.87	3.56%	991,787
Apr 7, 2026	255.68	257.11	243.44	246.12	246.12	-3.60%	777,362
Apr 6, 2026	255.72	262.97	252.41	255.31	255.31	-0.66%	409,674
Apr 1, 2026	255.61	259.00	254.71	257.01	257.01	0.04%	459,708
Mar 31, 2026	255.50	258.92	252.58	256.90	256.90	0.67%	1,186,788
Mar 30, 2026	255.75	259.76	252.16	255.19	255.19	-1.22%	619,749
Mar 27, 2026	254.34	259.00	253.11	258.33	258.33	1.06%	930,638
Mar 26, 2026	256.45	258.98	253.60	255.62	255.62	-1.89%	1,266,819
Mar 25, 2026	252.37	261.01	250.13	260.54	260.54	4.12%	597,875
Mar 24, 2026	243.50	251.39	241.00	250.23	250.23	3.79%	1,595,458
Mar 23, 2026	246.93	247.66	240.17	241.09	241.09	-1.88%	371,547
Mar 20, 2026	247.20	248.11	240.44	245.71	245.71	-0.64%	1,677,646
Mar 19, 2026	240.24	247.29	238.11	247.29	247.29	2.42%	407,748
Mar 18, 2026	240.95	242.00	238.18	241.45	241.45	1.00%	441,746
Mar 17, 2026	236.00	241.39	236.00	239.05	239.05	1.65%	917,769
Mar 13, 2026	236.07	241.93	233.76	235.18	235.18	-0.88%	428,695
Mar 12, 2026	244.54	244.54	233.22	237.26	237.26	-2.49%	1,075,004
Mar 11, 2026	248.18	248.83	241.53	243.33	243.33	-1.72%	697,408
Mar 10, 2026	244.33	251.85	239.23	247.60	247.60	1.49%	1,018,923