FRA:OIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.80	32.80	32.80	32.80	-	-1.80%	-
Jun 25, 2026	33.40	33.40	33.40	33.40	33.40	0.60%	-
Jun 24, 2026	33.20	33.20	33.20	33.20	33.20	-1.78%	-
Jun 23, 2026	33.80	33.80	33.80	33.80	33.80	-5.06%	-
Jun 22, 2026	34.40	35.60	34.40	35.60	35.60	5.33%	-
Jun 19, 2026	33.80	33.80	33.80	33.80	33.80	-2.31%	-
Jun 18, 2026	34.60	34.60	34.60	34.60	34.60	3.59%	-
Jun 17, 2026	33.40	33.40	33.40	33.40	33.40	0.60%	-
Jun 16, 2026	33.20	33.20	33.20	33.20	33.20	1.84%	-
Jun 15, 2026	32.60	32.60	32.60	32.60	32.60	1.24%	-
Jun 12, 2026	32.20	32.20	32.20	32.20	32.20	0.63%	-
Jun 11, 2026	32.00	32.00	32.00	32.00	32.00	-1.84%	-
Jun 10, 2026	32.60	32.60	32.60	32.60	32.60	0.62%	-
Jun 9, 2026	33.00	33.00	32.40	32.40	32.40	-2.41%	-
Jun 8, 2026	32.20	33.20	32.20	33.20	33.20	4.40%	-
Jun 5, 2026	32.40	32.40	31.80	31.80	31.80	-4.22%	-
Jun 4, 2026	33.00	33.20	33.00	33.20	33.20	-	-
Jun 3, 2026	33.40	33.40	33.20	33.20	33.20	-	-
Jun 2, 2026	32.60	34.00	32.60	33.20	33.20	1.22%	16
Jun 1, 2026	32.80	32.80	32.80	32.80	32.80	-0.61%	-
May 29, 2026	33.40	33.40	33.00	33.00	33.00	-	-
May 28, 2026	32.40	33.00	32.40	33.00	33.00	1.23%	-
May 27, 2026	32.80	32.80	32.60	32.60	32.60	-3.55%	-
May 26, 2026	33.80	33.80	33.80	33.80	33.80	1.81%	-
May 25, 2026	33.60	33.60	33.20	33.20	33.20	-	-
May 22, 2026	33.40	33.40	33.20	33.20	33.20	-0.60%	-
May 21, 2026	33.20	33.40	33.20	33.40	33.40	3.09%	-
May 20, 2026	32.20	32.40	32.20	32.40	32.40	3.18%	-
May 19, 2026	31.40	31.40	31.40	31.40	31.40	1.95%	-
May 18, 2026	30.80	30.80	30.80	30.80	30.80	-0.65%	-
May 15, 2026	30.40	31.00	30.40	31.00	31.00	0.65%	-
May 14, 2026	30.80	30.80	30.80	30.80	30.80	-3.14%	-
May 13, 2026	31.80	31.80	31.80	31.80	31.80	0.63%	-
May 12, 2026	31.60	31.60	31.60	31.60	31.60	6.76%	-
May 11, 2026	29.20	29.60	29.20	29.60	29.60	4.96%	-
May 8, 2026	28.00	28.20	28.00	28.20	28.20	-	-
May 7, 2026	28.20	28.20	28.20	28.20	28.20	1.44%	-
May 6, 2026	27.80	27.80	27.80	27.80	27.80	0.72%	-
May 5, 2026	28.00	28.00	27.60	27.60	27.60	-1.43%	-
May 4, 2026	28.20	28.20	28.00	28.00	28.00	-1.41%	-
Apr 30, 2026	27.40	28.40	27.40	28.40	28.40	2.90%	-
Apr 29, 2026	27.60	27.60	27.60	27.60	27.60	0.73%	-
Apr 28, 2026	28.00	29.20	27.40	27.40	27.40	7.03%	200
Apr 27, 2026	25.40	25.60	25.40	25.60	25.60	0.79%	-
Apr 24, 2026	25.40	25.40	25.40	25.40	25.40	0.79%	-
Apr 23, 2026	25.60	25.60	25.20	25.20	25.20	-1.56%	-
Apr 22, 2026	25.60	25.60	25.60	25.60	25.60	0.79%	-
Apr 21, 2026	26.00	26.00	25.40	25.40	25.40	-5.22%	-
Apr 20, 2026	26.40	26.80	26.40	26.80	26.80	0.75%	-
Apr 17, 2026	26.20	26.60	26.20	26.60	26.60	1.53%	-