FRA:OMR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	28.00	28.00	28.00	28.00	28.00	-5.41%	-
Jul 16, 2026	29.60	29.60	29.60	29.60	29.60	-2.15%	-
Jul 15, 2026	30.34	30.34	30.25	30.25	30.25	-0.62%	-
Jul 14, 2026	30.62	30.62	30.05	30.44	30.44	1.30%	60
Jul 13, 2026	30.05	30.05	30.01	30.05	30.05	-6.27%	-
Jul 10, 2026	32.08	32.08	32.01	32.06	32.06	1.97%	-
Jul 9, 2026	31.11	31.44	31.11	31.44	31.44	3.83%	-
Jul 8, 2026	30.33	30.48	30.28	30.28	30.28	-2.20%	-
Jul 7, 2026	31.03	31.03	30.96	30.96	30.96	-6.10%	-
Jul 6, 2026	32.88	32.97	32.88	32.97	32.97	0.52%	-
Jul 3, 2026	32.49	33.30	32.45	32.80	32.80	3.02%	120
Jul 2, 2026	31.30	31.84	31.30	31.84	31.84	-2.12%	-
Jul 1, 2026	31.80	32.53	31.80	32.53	32.53	5.24%	776
Jun 30, 2026	30.88	30.91	30.87	30.91	30.91	6.59%	-
Jun 29, 2026	29.00	29.00	29.00	29.00	29.00	-3.01%	-
Jun 26, 2026	30.52	30.52	29.90	29.90	29.90	-3.02%	-
Jun 25, 2026	31.22	31.24	30.83	30.83	30.83	0.36%	150
Jun 24, 2026	30.62	30.72	30.62	30.72	30.72	0.66%	-
Jun 23, 2026	30.88	30.88	30.52	30.52	30.52	-6.84%	-
Jun 22, 2026	32.50	32.76	32.50	32.76	32.76	-2.47%	-
Jun 19, 2026	33.34	33.59	33.33	33.59	33.59	7.08%	-
Jun 18, 2026	31.18	31.37	31.17	31.37	31.37	5.16%	-
Jun 17, 2026	29.76	29.83	29.73	29.83	29.83	-1.84%	-
Jun 16, 2026	30.73	30.73	30.34	30.39	30.39	-2.50%	-
Jun 15, 2026	30.87	31.17	30.87	31.17	31.17	4.84%	-
Jun 12, 2026	29.37	29.73	29.37	29.73	29.73	-0.90%	-
Jun 11, 2026	29.68	30.01	28.84	30.00	30.00	3.70%	234
Jun 10, 2026	29.08	29.08	28.93	28.93	28.93	-6.83%	-
Jun 9, 2026	31.14	31.14	31.05	31.05	31.05	-1.58%	-
Jun 8, 2026	31.38	31.55	31.38	31.55	31.55	-3.13%	-
Jun 5, 2026	32.59	32.63	32.57	32.57	32.57	-1.30%	-
Jun 4, 2026	33.28	33.29	33.00	33.00	33.00	0.52%	-
Jun 3, 2026	32.89	32.92	32.83	32.83	32.83	5.46%	-
Jun 2, 2026	31.04	31.13	31.04	31.13	31.13	-3.20%	-
Jun 1, 2026	32.36	33.14	32.16	32.16	32.16	3.21%	165
May 29, 2026	30.70	31.16	30.65	31.16	31.16	4.18%	-
May 28, 2026	29.89	29.92	29.89	29.91	29.91	-0.86%	-
May 26, 2026	28.68	30.17	28.68	30.17	30.17	0.33%	16
May 25, 2026	29.98	30.07	29.98	30.07	30.07	2.59%	-
May 22, 2026	29.22	29.31	29.22	29.31	29.31	0.45%	-
May 21, 2026	29.17	29.18	29.17	29.18	29.18	0.48%	-
May 20, 2026	28.80	29.04	28.80	29.04	29.04	-1.43%	-
May 19, 2026	29.81	29.81	29.46	29.46	29.46	-1.07%	-
May 18, 2026	29.68	30.22	29.42	29.78	29.78	-5.46%	20
May 15, 2026	31.50	31.50	30.70	31.50	31.50	-1.32%	1,562
May 14, 2026	31.90	32.63	31.90	31.92	31.92	-2.06%	30
May 13, 2026	32.78	32.78	32.58	32.59	32.59	0.09%	-
May 12, 2026	32.38	32.56	32.14	32.56	32.56	-2.05%	77
May 11, 2026	33.68	33.68	33.24	33.24	33.24	-2.15%	484
May 8, 2026	33.50	33.97	33.50	33.97	33.97	4.72%	-