OM Holdings Limited (BST:7O2)
Germany · Delayed Price · Currency is EUR 0.1400
0.00 (0.00%)
At close: May 18, 2026
BST:7O2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -14.63% | - |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.80% | - |
| May 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 58.00% | - |
| May 11, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| May 8, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -36.31% | - |
| May 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.88% | - |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.91% | - |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Apr 22, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -3.09% | - |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.89% | - |
| Apr 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 0.63% | - |
| Apr 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 6.76% | - |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | 23.33% | - |
| Apr 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -13.67% | - |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.13 | -2.11% | - |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 9.23% | - |
| Mar 26, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.12 | -9.09% | - |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.69% | - |
| Mar 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.00% | - |
| Mar 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.66% | - |
| Mar 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 5.59% | - |
| Mar 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.03% | - |
| Mar 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.97% | - |
| Mar 16, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Mar 13, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | - |
| Mar 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -0.67% | - |
| Mar 11, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.32% | - |
| Mar 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.94% | - |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Mar 3, 2026 | 0.12 | 0.16 | 0.12 | 0.16 | 0.15 | 4.03% | - |
| Mar 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | - | - |
| Feb 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.14 | -1.97% | - |
| Feb 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Feb 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.30% | 5,000 |
| Feb 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.91% | - |
| Feb 23, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Feb 20, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Feb 19, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.26% | - |
| Feb 18, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | 1.92% | - |
| Feb 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -1.89% | - |
| Feb 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Feb 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | - | - |
| Feb 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.15 | -16.32% | - |
| Feb 11, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.18 | 18.01% | - |