FRA:OGM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.77	14.77	14.14	14.14	14.14	-4.94%	-
Jun 1, 2026	14.87	14.87	14.87	14.87	14.87	-9.33%	-
May 29, 2026	16.40	16.40	16.40	16.40	16.40	-1.56%	70
May 28, 2026	18.21	18.21	16.66	16.66	16.66	-5.82%	-
May 27, 2026	16.76	17.69	16.76	17.69	17.69	11.64%	-
May 26, 2026	15.23	15.85	15.23	15.85	15.85	7.64%	-
May 25, 2026	15.24	15.24	14.72	14.72	14.72	-4.82%	-
May 22, 2026	15.47	15.47	15.47	15.47	15.47	2.55%	-
May 21, 2026	14.88	15.08	14.88	15.08	15.08	3.11%	-
May 20, 2026	14.85	14.85	14.63	14.63	14.63	1.70%	-
May 19, 2026	14.38	14.38	14.38	14.38	14.38	1.37%	-
May 18, 2026	13.68	14.19	13.68	14.19	14.19	7.03%	-
May 15, 2026	13.43	13.43	13.27	13.27	13.25	1.03%	-
May 14, 2026	13.14	13.14	13.14	13.14	13.12	-1.65%	-
May 13, 2026	13.36	13.36	13.36	13.36	13.34	-8.09%	-
May 12, 2026	13.57	14.53	13.57	14.53	14.51	9.00%	767
May 11, 2026	13.76	13.76	13.33	13.33	13.31	-0.78%	-
May 8, 2026	13.55	13.55	13.44	13.44	13.42	-2.43%	-
May 7, 2026	13.77	13.77	13.77	13.77	13.75	-8.38%	-
May 6, 2026	15.03	15.03	15.03	15.03	15.01	11.91%	-
May 5, 2026	13.43	13.43	13.43	13.43	13.41	-30.65%	-
May 4, 2026	19.37	19.37	19.37	19.37	19.34	5.22%	-
Apr 30, 2026	19.54	19.54	18.41	18.41	18.38	-9.25%	-
Apr 29, 2026	20.28	20.28	20.28	20.28	20.25	2.06%	-
Apr 28, 2026	20.62	20.62	19.87	19.87	19.84	-1.97%	-
Apr 27, 2026	20.38	20.38	20.27	20.27	20.24	1.10%	-
Apr 24, 2026	20.05	20.05	20.05	20.05	20.02	2.48%	-
Apr 23, 2026	19.38	19.57	19.38	19.57	19.54	1.37%	-
Apr 22, 2026	19.65	19.65	19.30	19.30	19.27	0.16%	-
Apr 21, 2026	20.29	20.29	19.27	19.27	19.25	-4.08%	-
Apr 20, 2026	19.52	20.09	19.52	20.09	20.06	3.66%	-
Apr 17, 2026	19.34	19.38	19.34	19.38	19.35	2.73%	-
Apr 16, 2026	19.51	19.51	18.87	18.87	18.84	-2.56%	-
Apr 15, 2026	18.60	19.36	18.60	19.36	19.33	5.56%	-
Apr 14, 2026	17.76	18.34	17.76	18.34	18.32	8.81%	-
Apr 13, 2026	16.86	16.86	16.86	16.86	16.83	2.21%	-
Apr 10, 2026	17.01	17.01	16.49	16.49	16.47	-0.57%	-
Apr 9, 2026	16.44	16.59	16.44	16.59	16.56	2.79%	-
Apr 8, 2026	17.49	17.49	16.14	16.14	16.11	-2.00%	-
Apr 7, 2026	16.22	16.47	16.22	16.47	16.44	5.54%	-
Apr 2, 2026	15.30	15.60	15.30	15.60	15.58	3.31%	-
Apr 1, 2026	15.90	15.90	15.10	15.10	15.08	-1.95%	-
Mar 31, 2026	15.00	15.40	15.00	15.40	15.38	6.21%	-
Mar 30, 2026	15.00	15.00	14.50	14.50	14.48	-5.23%	-
Mar 27, 2026	15.30	15.30	15.30	15.30	15.28	3.38%	-
Mar 26, 2026	15.50	15.50	14.80	14.80	14.78	-2.63%	-
Mar 25, 2026	15.50	15.50	15.20	15.20	15.18	1.33%	-
Mar 24, 2026	15.90	15.90	15.00	15.00	14.98	-1.96%	-
Mar 23, 2026	15.30	15.30	15.30	15.30	15.28	-8.93%	-
Mar 20, 2026	16.80	16.80	16.80	16.80	16.78	1.20%	-