ETR:OM3L Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.71	11.71	11.65	11.66	-	-0.15%	183,704
Sep 22, 2026	11.67	11.69	11.66	11.68	11.68	0.71%	70,693
Sep 21, 2026	11.52	11.59	11.52	11.59	11.59	1.36%	108,988
Sep 18, 2026	11.47	11.47	11.43	11.44	11.44	0.05%	139,372
Sep 17, 2026	11.40	11.44	11.40	11.43	11.43	0.78%	94,025
Sep 16, 2026	11.32	11.35	11.32	11.34	11.34	0.50%	142,893
Sep 15, 2026	11.32	11.33	11.28	11.29	11.29	-0.49%	86,840
Sep 14, 2026	11.33	11.35	11.31	11.34	11.34	-0.18%	141,024
Sep 11, 2026	11.30	11.37	11.30	11.36	11.36	0.94%	221,637
Sep 10, 2026	11.32	11.32	11.23	11.26	11.26	-0.37%	104,817
Sep 9, 2026	11.36	11.36	11.29	11.30	11.30	-0.77%	88,782
Sep 8, 2026	11.41	11.43	11.37	11.39	11.39	-0.18%	230,308
Sep 7, 2026	11.45	11.45	11.41	11.41	11.41	-0.18%	19,445
Sep 4, 2026	11.48	11.50	11.43	11.43	11.43	-0.45%	50,921
Sep 3, 2026	11.38	11.48	11.37	11.48	11.48	0.74%	141,842
Sep 2, 2026	11.36	11.40	11.32	11.40	11.40	0.25%	76,314
Sep 1, 2026	11.43	11.43	11.35	11.37	11.37	-0.16%	230,066
Aug 31, 2026	11.46	11.46	11.39	11.39	11.39	-1.33%	247,853
Aug 28, 2026	11.44	11.54	11.44	11.54	11.54	1.03%	144,778
Aug 27, 2026	11.39	11.43	11.37	11.42	11.42	0.69%	151,654
Aug 26, 2026	11.33	11.36	11.33	11.34	11.34	0.16%	104,082
Aug 25, 2026	11.35	11.36	11.31	11.33	11.33	0.14%	79,352
Aug 24, 2026	11.30	11.32	11.28	11.31	11.31	-0.18%	228,709
Aug 21, 2026	11.27	11.33	11.27	11.33	11.33	0.11%	45,265
Aug 20, 2026	11.38	11.38	11.31	11.32	11.32	-0.79%	75,005
Aug 19, 2026	11.42	11.44	11.38	11.41	11.41	-0.37%	62,855
Aug 18, 2026	11.49	11.49	11.45	11.45	11.45	-0.87%	183,135
Aug 17, 2026	11.59	11.59	11.55	11.55	11.55	-0.22%	1,661
Aug 14, 2026	11.64	11.64	11.58	11.58	11.58	-0.41%	26,604
Aug 13, 2026	11.60	11.67	11.59	11.62	11.62	0.54%	109,871
Aug 12, 2026	11.56	11.58	11.55	11.56	11.56	0.02%	79,736
Aug 11, 2026	11.57	11.60	11.56	11.56	11.56	-0.07%	13,288
Aug 10, 2026	11.58	11.58	11.56	11.57	11.57	-0.02%	39,150
Aug 7, 2026	11.54	11.57	11.52	11.57	11.57	0.31%	44,652
Aug 6, 2026	11.54	11.55	11.53	11.53	11.53	-0.12%	28,896
Aug 5, 2026	11.58	11.62	11.54	11.55	11.55	0.42%	61,015
Aug 4, 2026	11.38	11.50	11.37	11.50	11.50	1.52%	13,624
Aug 3, 2026	11.24	11.33	11.24	11.33	11.33	1.87%	3,781
Jul 31, 2026	11.16	11.21	11.11	11.12	11.12	0.82%	59,437
Jul 30, 2026	11.05	11.07	11.03	11.03	11.03	-1.15%	36,154
Jul 29, 2026	11.25	11.27	11.15	11.16	11.16	-0.78%	55,529
Jul 28, 2026	11.21	11.25	11.19	11.25	11.25	0.45%	78,763
Jul 27, 2026	11.29	11.31	11.20	11.20	11.20	-0.52%	13,670
Jul 24, 2026	11.20	11.26	11.20	11.25	11.25	0.59%	198,396
Jul 23, 2026	11.27	11.29	11.19	11.19	11.19	-1.32%	73,030
Jul 22, 2026	11.29	11.34	11.29	11.34	11.34	0.19%	9,604
Jul 21, 2026	11.29	11.32	11.27	11.32	11.32	0.11%	66,406
Jul 20, 2026	11.24	11.34	11.24	11.30	11.30	0.36%	74,683
Jul 17, 2026	11.26	11.29	11.22	11.26	11.26	-1.21%	189,763
Jul 16, 2026	11.39	11.40	11.34	11.40	11.40	-0.04%	68,478