FRA:OMR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	34.41	34.48	34.37	34.48	34.48	2.99%	-
Aug 24, 2026	33.58	33.58	33.48	33.48	33.48	0.21%	-
Aug 21, 2026	33.44	33.52	33.41	33.41	33.41	-0.62%	-
Aug 20, 2026	34.08	34.08	33.62	33.62	33.62	-4.35%	-
Aug 19, 2026	34.42	35.15	34.42	35.15	35.15	-3.22%	-
Aug 18, 2026	36.59	36.87	36.32	36.32	36.32	-3.30%	-
Aug 17, 2026	37.80	37.80	37.56	37.56	37.56	-2.39%	-
Aug 14, 2026	38.59	38.90	37.63	38.48	38.48	2.50%	168
Aug 13, 2026	37.45	37.54	37.45	37.54	37.54	1.46%	-
Aug 12, 2026	36.86	37.00	36.84	37.00	37.00	-2.63%	-
Aug 11, 2026	36.61	38.00	36.61	38.00	38.00	3.06%	300
Aug 10, 2026	36.92	37.00	36.87	36.87	36.87	1.71%	-
Aug 7, 2026	35.81	36.25	35.78	36.25	36.25	-0.74%	-
Aug 6, 2026	36.81	36.81	36.52	36.52	36.52	1.44%	-
Aug 5, 2026	36.00	36.00	36.00	36.00	36.00	18.11%	-
Aug 4, 2026	30.19	30.48	30.17	30.48	30.48	4.38%	-
Aug 3, 2026	29.20	29.20	29.20	29.20	29.20	0.65%	-
Jul 31, 2026	28.75	29.01	28.75	29.01	29.01	4.77%	-
Jul 30, 2026	27.22	27.69	27.12	27.69	27.69	0.76%	-
Jul 29, 2026	27.83	27.83	27.48	27.48	27.48	0.88%	-
Jul 28, 2026	27.32	27.32	27.24	27.24	27.24	-9.08%	-
Jul 27, 2026	29.96	29.96	29.94	29.96	29.96	2.67%	-
Jul 24, 2026	29.09	29.18	29.09	29.18	29.18	0.52%	-
Jul 23, 2026	29.52	29.52	29.03	29.03	29.03	0.55%	-
Jul 22, 2026	28.98	28.98	28.87	28.87	28.87	1.12%	-
Jul 21, 2026	28.49	29.22	28.43	28.55	28.55	0.99%	380
Jul 20, 2026	28.23	28.27	28.21	28.27	28.27	0.96%	-
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%	-