FRA:2OX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	50.22	50.24	50.00	50.00	50.00	8.58%	-
Jul 24, 2026	46.12	46.14	46.05	46.05	46.05	-0.24%	-
Jul 23, 2026	46.16	46.16	46.16	46.16	46.16	3.08%	-
Jul 22, 2026	45.93	45.93	44.78	44.78	44.78	-9.08%	-
Jul 21, 2026	48.85	49.25	48.85	49.25	49.25	4.99%	-
Jul 20, 2026	46.28	46.91	46.25	46.91	46.91	-0.36%	-
Jul 17, 2026	46.98	47.08	46.98	47.08	47.08	5.87%	-
Jul 16, 2026	43.91	44.47	43.90	44.47	44.47	2.14%	-
Jul 15, 2026	42.90	43.54	42.90	43.54	43.54	-6.73%	-
Jul 14, 2026	46.98	47.14	46.68	46.68	46.68	6.72%	86
Jul 13, 2026	45.76	45.76	43.74	43.74	43.74	-4.12%	-
Jul 10, 2026	45.13	45.62	45.13	45.62	45.62	-7.48%	-
Jul 9, 2026	48.51	49.31	48.51	49.31	49.31	3.57%	-
Jul 8, 2026	47.48	47.61	47.44	47.61	47.61	3.79%	-
Jul 7, 2026	45.22	45.87	45.22	45.87	45.87	1.08%	-
Jul 6, 2026	44.96	45.38	44.96	45.38	45.38	0.42%	-
Jul 3, 2026	44.86	45.19	44.85	45.19	45.19	3.32%	-
Jul 2, 2026	43.30	43.74	43.25	43.74	43.74	4.32%	-
Jul 1, 2026	41.49	41.93	41.49	41.93	41.93	1.23%	-
Jun 30, 2026	41.02	41.42	41.02	41.42	41.42	1.74%	-
Jun 29, 2026	40.06	40.71	40.06	40.71	40.71	7.70%	-
Jun 26, 2026	37.68	37.80	37.65	37.80	37.80	1.80%	-
Jun 25, 2026	37.28	37.28	37.13	37.13	37.13	6.73%	-
Jun 24, 2026	34.40	34.79	34.39	34.79	34.79	8.25%	-
Jun 23, 2026	32.14	32.14	32.14	32.14	32.14	6.46%	-
Jun 22, 2026	31.38	31.41	30.19	30.19	30.19	-4.40%	-
Jun 19, 2026	31.44	31.58	31.41	31.58	31.58	4.53%	-
Jun 18, 2026	29.75	30.21	29.75	30.21	30.21	-1.76%	-
Jun 17, 2026	31.44	31.46	30.75	30.75	30.75	-0.03%	-
Jun 16, 2026	30.33	30.76	30.32	30.76	30.76	-0.52%	-
Jun 15, 2026	30.93	30.93	30.92	30.92	30.92	-0.10%	-
Jun 12, 2026	31.11	31.13	30.95	30.95	30.95	6.32%	-
Jun 10, 2026	30.30	30.31	29.11	29.11	29.11	-5.82%	-
Jun 9, 2026	30.85	30.91	29.58	30.91	30.91	-5.70%	130
Jun 8, 2026	32.45	32.78	32.45	32.78	32.78	7.69%	-
Jun 5, 2026	30.04	30.44	30.02	30.44	30.44	3.71%	-
Jun 4, 2026	28.86	29.35	28.86	29.35	29.35	-3.83%	-
Jun 3, 2026	30.30	30.52	30.29	30.52	30.52	-1.07%	-
Jun 2, 2026	30.68	30.85	30.68	30.85	30.85	3.59%	-
Jun 1, 2026	28.76	29.78	28.76	29.78	29.78	2.48%	-
May 29, 2026	29.49	29.51	29.06	29.06	29.06	-7.69%	-
May 28, 2026	31.63	31.64	31.48	31.48	31.48	-7.00%	-
May 27, 2026	33.49	33.85	33.49	33.85	33.85	-0.99%	-
May 26, 2026	34.94	34.94	34.19	34.19	34.19	-2.68%	-
May 25, 2026	34.92	35.13	34.92	35.13	35.13	-3.30%	-
May 22, 2026	35.69	36.33	35.69	36.33	36.33	11.96%	-
May 21, 2026	34.74	34.74	32.45	32.45	32.45	-7.89%	-
May 20, 2026	34.73	35.23	34.73	35.23	35.23	1.29%	-
May 19, 2026	35.32	35.71	34.78	34.78	34.78	-2.03%	15
May 18, 2026	31.55	35.50	31.55	35.50	35.50	15.60%	132