FRA:OCW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.42	13.42	13.42	13.42	12.92	2.29%	95
May 29, 2026	13.46	13.46	13.12	13.12	12.63	-2.24%	95
May 28, 2026	13.60	13.68	13.40	13.42	12.92	-7.32%	2,022
May 27, 2026	14.48	14.48	14.48	14.48	13.94	0.28%	200
May 26, 2026	14.44	14.44	14.44	14.44	13.90	-0.28%	-
May 25, 2026	14.48	14.48	14.48	14.48	13.94	-	-
May 22, 2026	14.96	14.96	14.48	14.48	13.94	-2.29%	250
May 21, 2026	14.78	14.82	14.78	14.82	14.27	-0.94%	200
May 20, 2026	14.42	14.96	14.42	14.96	14.40	6.86%	232
May 19, 2026	13.20	14.00	13.20	14.00	13.48	10.41%	572
May 18, 2026	12.68	12.68	12.68	12.68	12.21	-2.31%	-
May 15, 2026	12.62	12.98	12.62	12.98	12.50	1.72%	200
May 14, 2026	12.76	12.76	12.76	12.76	12.29	0.63%	-
May 13, 2026	12.68	12.68	12.68	12.68	12.21	2.26%	-
May 12, 2026	12.40	12.40	12.40	12.40	11.94	0.32%	-
May 11, 2026	12.60	12.60	12.36	12.36	11.90	-2.68%	200
May 8, 2026	12.30	12.70	12.30	12.70	12.23	3.25%	2,000
May 7, 2026	12.30	12.30	12.30	12.30	11.84	-3.45%	-
May 6, 2026	12.78	12.78	12.74	12.74	12.27	-0.78%	1,000
May 5, 2026	12.26	12.84	12.26	12.84	12.36	7.00%	288
May 4, 2026	11.50	12.00	11.50	12.00	11.55	3.27%	35
Apr 30, 2026	11.18	11.62	11.18	11.62	11.19	3.94%	1,045
Apr 29, 2026	11.18	11.18	11.18	11.18	10.76	2.95%	-
Apr 28, 2026	10.86	10.86	10.86	10.86	10.46	1.31%	-
Apr 27, 2026	10.72	10.72	10.72	10.72	10.32	-2.19%	-
Apr 24, 2026	10.96	10.96	10.96	10.96	10.55	2.81%	-
Apr 23, 2026	10.66	10.66	10.66	10.66	10.26	-6.98%	-
Apr 22, 2026	11.32	11.46	11.32	11.46	11.03	-1.72%	900
Apr 21, 2026	11.26	11.66	11.26	11.66	11.23	5.42%	6
Apr 20, 2026	11.06	11.06	11.06	11.06	10.65	1.10%	-
Apr 17, 2026	10.94	10.94	10.94	10.94	10.53	-1.80%	-
Apr 16, 2026	11.14	11.14	11.14	11.14	10.73	2.39%	-
Apr 15, 2026	10.88	10.88	10.88	10.88	10.48	3.42%	-
Apr 14, 2026	10.52	10.52	10.52	10.52	10.13	2.29%	-
Apr 13, 2026	10.38	10.38	10.38	10.38	9.90	-5.29%	-
Apr 10, 2026	10.96	10.96	10.96	10.96	10.46	0.37%	-
Apr 9, 2026	10.92	10.92	10.92	10.92	10.42	-1.80%	462
Apr 8, 2026	11.12	11.12	11.12	11.12	10.61	0.54%	-
Apr 7, 2026	11.06	11.06	11.06	11.06	10.55	0.73%	-
Apr 2, 2026	10.70	10.98	10.70	10.98	10.47	0.92%	285
Apr 1, 2026	10.88	10.88	10.88	10.88	10.38	-0.73%	-
Mar 31, 2026	10.96	10.96	10.96	10.96	10.46	0.92%	-
Mar 30, 2026	10.86	10.86	10.86	10.86	10.36	-1.63%	-
Mar 27, 2026	11.04	11.04	11.04	11.04	10.53	0.36%	-
Mar 26, 2026	10.86	11.00	10.86	11.00	10.49	1.10%	2,000
Mar 25, 2026	10.88	10.88	10.88	10.88	10.38	2.45%	-
Mar 24, 2026	10.52	10.84	10.52	10.62	10.13	-2.03%	4,142
Mar 23, 2026	10.56	10.84	10.46	10.84	10.34	-0.91%	4,748
Mar 20, 2026	11.02	11.02	10.94	10.94	10.44	-1.62%	1,450
Mar 19, 2026	11.12	11.12	11.12	11.12	10.61	2.39%	-