FRA:OEMA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	4.89	4.89	4.89	4.89	-	-0.08%	-
Jun 2, 2026	4.99	4.99	4.89	4.89	4.89	-5.25%	-
Jun 1, 2026	5.17	5.17	5.17	5.17	5.17	5.19%	30
May 29, 2026	4.96	4.96	4.91	4.91	4.91	-0.61%	-
May 28, 2026	4.94	4.94	4.94	4.94	4.94	-0.72%	-
May 27, 2026	5.05	5.05	4.98	4.98	4.98	-1.37%	-
May 26, 2026	4.98	5.05	4.98	5.05	5.05	0.90%	-
May 25, 2026	5.00	5.00	5.00	5.00	5.00	3.39%	200
May 22, 2026	4.86	4.86	4.84	4.84	4.84	-0.41%	-
May 21, 2026	4.73	4.86	4.73	4.86	4.86	2.19%	-
May 20, 2026	4.61	4.75	4.61	4.75	4.75	3.17%	-
May 19, 2026	4.61	4.61	4.61	4.61	4.61	-0.09%	-
May 18, 2026	4.60	4.61	4.60	4.61	4.61	-0.65%	-
May 15, 2026	4.59	4.64	4.59	4.64	4.64	-0.04%	-
May 14, 2026	4.64	4.64	4.64	4.64	4.64	-1.57%	-
May 13, 2026	4.72	4.72	4.72	4.72	4.72	-0.72%	-
May 12, 2026	4.75	4.75	4.75	4.75	4.75	-0.34%	-
May 11, 2026	4.66	4.77	4.66	4.77	4.77	1.23%	-
May 8, 2026	4.60	4.71	4.60	4.71	4.71	-4.46%	-
May 7, 2026	4.74	4.93	4.74	4.93	4.93	6.02%	15
May 6, 2026	4.65	4.65	4.65	4.65	4.65	0.87%	-
May 5, 2026	4.62	4.62	4.61	4.61	4.61	0.17%	-
May 4, 2026	4.54	4.60	4.54	4.60	4.60	1.41%	-
Apr 30, 2026	4.40	4.54	4.40	4.54	4.54	1.80%	-
Apr 29, 2026	4.46	4.46	4.46	4.46	4.46	0.45%	-
Apr 28, 2026	4.39	4.44	4.39	4.44	4.44	0.82%	-
Apr 27, 2026	4.46	4.46	4.40	4.40	4.40	-1.52%	-
Apr 24, 2026	4.47	4.47	4.47	4.47	4.47	0.45%	-
Apr 23, 2026	4.54	4.54	4.45	4.45	4.45	-2.46%	-
Apr 22, 2026	4.53	4.56	4.53	4.56	4.56	1.51%	-
Apr 21, 2026	4.55	4.55	4.49	4.49	4.49	-1.14%	-
Apr 20, 2026	4.34	4.54	4.34	4.54	4.54	3.70%	-
Apr 17, 2026	4.42	4.42	4.38	4.38	4.38	-0.63%	-
Apr 16, 2026	4.66	4.66	4.41	4.41	4.41	0.64%	-
Apr 15, 2026	4.34	4.38	4.34	4.38	4.38	0.69%	-
Apr 14, 2026	4.23	4.35	4.23	4.35	4.35	3.03%	-
Apr 13, 2026	4.22	4.22	4.22	4.22	4.22	-1.03%	-
Apr 10, 2026	4.23	4.27	4.23	4.27	4.27	0.76%	-
Apr 9, 2026	4.32	4.32	4.24	4.24	4.24	-2.04%	-
Apr 8, 2026	4.37	4.61	4.32	4.32	4.32	1.41%	200
Apr 7, 2026	4.26	4.26	4.26	4.26	4.26	0.76%	-
Apr 2, 2026	4.18	4.23	4.18	4.23	4.23	-0.89%	-
Apr 1, 2026	4.27	4.27	4.27	4.27	4.27	0.33%	-
Mar 31, 2026	4.17	4.26	4.17	4.26	4.26	3.15%	-
Mar 30, 2026	4.18	4.18	4.13	4.13	4.13	-4.80%	-
Mar 27, 2026	4.33	4.33	4.33	4.33	4.33	0.09%	-
Mar 26, 2026	4.30	4.33	4.30	4.33	4.33	0.14%	-
Mar 25, 2026	4.40	4.40	4.32	4.32	4.32	-1.77%	-
Mar 24, 2026	4.42	4.42	4.40	4.40	4.40	-0.05%	-
Mar 23, 2026	4.23	4.40	4.23	4.40	4.40	3.14%	-