ETR:OM3X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	111.68	111.80	110.52	110.66	-	-0.58%	20
Sep 22, 2026	110.64	111.56	110.64	111.30	111.30	0.94%	387
Sep 21, 2026	109.64	110.76	109.64	110.26	110.26	1.29%	6,707
Sep 18, 2026	109.94	110.14	108.86	108.86	108.86	-0.86%	3,724
Sep 17, 2026	109.46	110.14	109.46	109.80	109.80	1.22%	9,642
Sep 16, 2026	108.34	108.84	108.12	108.48	108.48	0.89%	1,704
Sep 15, 2026	107.30	107.96	107.20	107.52	107.52	-0.19%	5,934
Sep 14, 2026	108.52	108.86	107.72	107.72	107.72	-1.07%	1,720
Sep 11, 2026	108.72	109.32	108.36	108.88	108.88	0.48%	3,599
Sep 10, 2026	109.52	109.78	108.36	108.36	108.36	-0.68%	1,200
Sep 9, 2026	110.48	110.48	108.96	109.10	109.10	-1.41%	1,190
Sep 8, 2026	109.98	110.92	109.98	110.66	110.66	0.42%	3,208
Sep 7, 2026	110.50	110.50	110.18	110.20	110.20	0.24%	3,320
Sep 4, 2026	109.92	110.06	109.60	109.94	109.94	0.20%	61,966
Sep 3, 2026	108.78	109.88	108.78	109.72	109.72	1.18%	1,910
Sep 2, 2026	109.04	109.04	108.12	108.44	108.44	-0.79%	234
Sep 1, 2026	110.88	110.88	109.30	109.30	109.30	-1.03%	4,858
Aug 31, 2026	111.42	111.52	110.44	110.44	110.44	-0.88%	6,360
Aug 28, 2026	112.00	112.00	111.32	111.42	111.42	-0.16%	7,088
Aug 27, 2026	111.18	111.60	110.82	111.60	111.60	0.54%	37,289
Aug 26, 2026	111.14	111.48	110.74	111.00	111.00	0.23%	2,672
Aug 25, 2026	110.52	111.16	110.52	110.74	110.74	0.87%	9,215
Aug 24, 2026	109.80	110.20	109.76	109.78	109.78	-0.15%	834
Aug 21, 2026	108.94	110.00	108.94	109.94	109.94	1.14%	1,349
Aug 20, 2026	108.60	108.96	108.56	108.70	108.70	0.33%	947
Aug 19, 2026	108.68	108.68	108.34	108.34	108.34	-0.13%	896
Aug 18, 2026	108.66	109.06	108.48	108.48	108.48	-0.59%	992
Aug 17, 2026	109.98	109.98	109.12	109.12	109.12	-0.37%	7,783
Aug 14, 2026	109.90	109.96	109.48	109.52	109.52	-0.35%	1,222
Aug 13, 2026	110.50	110.50	109.90	109.90	109.90	-0.38%	1,401
Aug 12, 2026	110.44	110.68	110.20	110.32	110.32	-0.20%	723
Aug 11, 2026	110.36	110.54	110.08	110.54	110.54	0.18%	1,077
Aug 10, 2026	111.04	111.04	110.34	110.34	110.34	-0.31%	961
Aug 7, 2026	110.96	111.28	110.64	110.68	110.68	-0.40%	413
Aug 6, 2026	111.26	111.58	111.12	111.12	111.12	0.02%	51,355
Aug 5, 2026	111.60	112.16	110.84	111.10	111.10	0.02%	1,757
Aug 4, 2026	110.12	111.18	110.12	111.08	111.08	1.44%	4,926
Aug 3, 2026	109.46	109.60	108.96	109.50	109.50	0.40%	61,458
Jul 31, 2026	109.32	109.92	108.88	109.06	109.06	0.66%	21,615
Jul 30, 2026	107.90	108.40	107.90	108.34	108.34	0.26%	999
Jul 29, 2026	108.68	108.68	108.00	108.06	108.06	0.07%	485
Jul 28, 2026	107.80	107.98	107.42	107.98	107.98	0.47%	2,523
Jul 27, 2026	108.52	108.54	107.48	107.48	107.48	0.43%	744
Jul 24, 2026	106.32	107.02	106.32	107.02	107.02	0.79%	1,854
Jul 23, 2026	106.58	106.58	105.64	106.18	106.18	-0.60%	1,143
Jul 22, 2026	105.28	106.84	105.28	106.82	106.82	1.06%	343
Jul 21, 2026	105.24	105.70	104.98	105.70	105.70	0.55%	786
Jul 20, 2026	105.80	106.34	105.12	105.12	105.12	-0.61%	9,109
Jul 17, 2026	105.66	106.06	104.86	105.76	105.76	-0.38%	6,630
Jul 16, 2026	105.88	106.16	105.62	106.16	106.16	0.36%	42