FRA:OGM1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.22	10.22	10.22	10.22	10.22	-7.05%	-
Jul 24, 2026	11.00	11.00	11.00	11.00	11.00	0.37%	-
Jul 23, 2026	10.96	10.96	10.96	10.96	10.96	-1.70%	-
Jul 22, 2026	11.15	11.15	11.15	11.15	11.15	5.44%	-
Jul 21, 2026	10.57	10.57	10.57	10.57	10.57	5.02%	-
Jul 20, 2026	9.27	10.21	9.09	10.07	10.07	1.09%	6,264
Jul 17, 2026	9.96	9.96	9.96	9.96	9.96	-5.99%	-
Jul 16, 2026	10.59	10.59	10.59	10.59	10.59	1.92%	-
Jul 15, 2026	10.39	10.39	10.39	10.39	10.39	-5.59%	-
Jul 14, 2026	11.01	11.01	11.01	11.01	11.01	2.61%	-
Jul 13, 2026	10.69	10.73	10.69	10.73	10.73	3.32%	-
Jul 10, 2026	10.71	10.71	10.38	10.38	10.38	-8.71%	-
Jul 9, 2026	11.37	11.37	11.37	11.37	11.37	12.35%	998
Jul 8, 2026	9.98	10.12	9.98	10.12	10.12	-1.99%	-
Jul 7, 2026	10.33	10.33	10.33	10.33	10.33	-0.10%	-
Jul 6, 2026	11.06	11.06	10.34	10.34	10.34	-2.68%	-
Jul 3, 2026	11.05	11.05	10.62	10.62	10.62	-17.48%	-
Jul 2, 2026	12.19	12.87	12.19	12.87	12.87	9.25%	65
Jul 1, 2026	11.78	11.78	11.78	11.78	11.78	2.43%	-
Jun 30, 2026	11.50	11.50	11.50	11.50	11.50	6.68%	-
Jun 29, 2026	11.48	11.48	10.78	10.78	10.78	0.65%	-
Jun 26, 2026	11.30	11.30	10.71	10.71	10.71	-7.19%	-
Jun 25, 2026	11.54	11.54	11.54	11.54	11.54	-4.55%	-
Jun 24, 2026	12.09	12.09	12.09	12.09	12.09	-2.81%	-
Jun 23, 2026	12.44	12.44	12.44	12.44	12.44	0.65%	-
Jun 22, 2026	12.03	12.36	12.03	12.36	12.36	2.66%	-
Jun 19, 2026	12.04	12.04	12.04	12.04	12.04	3.26%	-
Jun 18, 2026	12.53	12.53	11.66	11.66	11.66	-13.37%	-
Jun 17, 2026	13.46	13.46	13.46	13.46	13.46	-5.31%	-
Jun 16, 2026	14.22	14.22	14.22	14.22	14.22	5.88%	-
Jun 15, 2026	13.43	13.43	13.43	13.43	13.43	6.89%	-
Jun 12, 2026	12.56	12.56	12.56	12.56	12.56	2.11%	-
Jun 11, 2026	12.24	12.30	12.24	12.30	12.30	-7.52%	30
Jun 10, 2026	13.30	13.30	13.30	13.30	13.30	1.26%	-
Jun 9, 2026	14.17	14.17	13.14	13.14	13.14	-6.04%	-
Jun 8, 2026	14.17	14.17	13.98	13.98	13.98	1.45%	-
Jun 5, 2026	14.50	14.50	13.78	13.78	13.78	0.25%	-
Jun 4, 2026	13.75	13.75	13.75	13.75	13.75	1.97%	-
Jun 3, 2026	14.57	14.57	13.48	13.48	13.48	-4.63%	-
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%	-