FRA:OMR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 7, 2026	33.45	33.45	32.44	32.44	32.44	1.28%	26
May 6, 2026	32.25	32.25	32.02	32.03	32.03	3.29%	60
May 5, 2026	31.23	31.24	31.01	31.01	31.01	-2.48%	-
May 4, 2026	31.80	31.80	31.80	31.80	31.80	3.48%	250
Apr 30, 2026	29.81	30.73	29.81	30.73	30.73	7.79%	100
Apr 29, 2026	27.96	28.51	27.96	28.51	28.51	3.00%	-
Apr 28, 2026	27.99	28.11	27.68	27.68	27.68	-1.56%	-
Apr 27, 2026	27.83	28.50	27.82	28.12	28.12	4.54%	926
Apr 24, 2026	26.91	26.91	26.85	26.90	26.90	-0.81%	-
Apr 23, 2026	26.98	27.12	26.98	27.12	27.12	0.63%	-
Apr 22, 2026	27.01	27.01	26.95	26.95	26.95	-1.06%	-
Apr 21, 2026	27.31	27.35	27.22	27.24	27.24	1.23%	70
Apr 20, 2026	26.91	26.91	26.86	26.91	26.91	-2.43%	-
Apr 17, 2026	26.27	27.58	26.26	27.58	27.58	3.30%	150
Apr 16, 2026	26.11	26.70	26.10	26.70	26.70	5.49%	150
Apr 15, 2026	25.30	25.31	25.30	25.31	25.31	-0.35%	-
Apr 14, 2026	25.20	25.40	25.20	25.40	25.40	0.79%	-
Apr 13, 2026	25.20	25.20	25.20	25.20	25.20	1.61%	-
Apr 10, 2026	24.80	24.80	24.80	24.80	24.80	0.81%	-
Apr 9, 2026	24.40	24.60	24.20	24.60	24.60	-0.81%	100
Apr 8, 2026	24.60	24.80	24.60	24.80	24.80	2.48%	-
Apr 7, 2026	24.20	24.20	24.20	24.20	24.20	1.68%	-
Apr 2, 2026	23.80	23.80	23.80	23.80	23.80	-4.80%	-
Apr 1, 2026	25.00	25.00	24.80	25.00	25.00	1.63%	70
Mar 31, 2026	24.00	24.60	24.00	24.60	24.60	4.24%	21
Mar 30, 2026	23.40	23.60	23.40	23.60	23.60	1.21%	-
Mar 27, 2026	23.80	23.80	23.60	23.60	23.32	-1.67%	-
Mar 26, 2026	24.00	24.00	24.00	24.00	23.71	-	-
Mar 25, 2026	24.20	24.20	24.00	24.00	23.71	0.84%	-
Mar 24, 2026	24.00	24.00	23.80	23.80	23.52	-0.83%	-
Mar 23, 2026	23.20	24.00	23.20	24.00	23.71	-3.23%	100
Mar 20, 2026	24.80	24.80	24.80	24.80	24.50	-0.80%	-
Mar 19, 2026	24.80	25.00	24.60	25.00	24.70	-	35