FRA:OMR1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	30.65	33.54	30.64	33.54	33.54	8.97%	82
Oct 20, 2026	30.76	30.78	30.75	30.78	30.78	-1.79%	-
Oct 19, 2026	31.43	31.46	31.34	31.34	31.34	-9.05%	-
Oct 16, 2026	31.51	34.46	31.51	34.46	34.46	8.50%	30
Oct 15, 2026	31.69	31.76	31.69	31.76	31.76	-8.29%	-
Oct 14, 2026	34.52	34.63	34.51	34.63	34.63	-1.11%	20
Oct 13, 2026	35.09	35.09	35.02	35.02	35.02	1.74%	-
Oct 12, 2026	34.41	34.42	34.41	34.42	34.42	-0.12%	-
Oct 9, 2026	34.39	34.46	34.35	34.46	34.46	0.70%	-
Oct 8, 2026	34.22	34.22	34.19	34.22	34.22	-2.26%	-
Oct 7, 2026	34.87	35.01	34.87	35.01	35.01	0.43%	-
Oct 6, 2026	34.94	34.94	34.86	34.86	34.86	-1.91%	-
Oct 5, 2026	35.70	35.70	35.54	35.54	35.54	2.98%	-
Oct 2, 2026	34.37	34.51	34.37	34.51	34.51	0.23%	-
Oct 1, 2026	34.25	34.43	34.25	34.43	34.43	-0.20%	-
Sep 30, 2026	34.56	34.56	34.50	34.50	34.50	1.14%	-
Sep 29, 2026	34.06	34.11	34.06	34.11	34.11	2.43%	-
Sep 28, 2026	33.47	33.59	33.46	33.59	33.30	-0.47%	-
Sep 25, 2026	33.59	33.75	33.56	33.75	33.46	0.81%	-
Sep 24, 2026	33.52	33.55	33.48	33.48	33.19	2.32%	-
Sep 23, 2026	32.69	32.72	32.69	32.72	32.44	0.06%	-
Sep 22, 2026	32.59	32.70	32.59	32.70	32.42	0.25%	-
Sep 21, 2026	32.67	32.67	32.62	32.62	32.34	0.15%	-
Sep 18, 2026	32.68	32.68	32.57	32.57	32.29	0.03%	-
Sep 17, 2026	32.60	32.60	32.56	32.56	32.28	-0.12%	-
Sep 16, 2026	32.63	32.63	32.60	32.60	32.32	3.36%	-
Sep 15, 2026	31.59	31.59	31.54	31.54	31.27	-4.51%	-
Sep 14, 2026	32.12	33.03	32.12	33.03	32.74	-1.34%	-
Sep 11, 2026	33.17	33.48	33.09	33.48	33.19	2.39%	-
Sep 10, 2026	33.31	33.31	32.70	32.70	32.42	-1.39%	-
Sep 9, 2026	33.50	33.52	33.16	33.16	32.87	0.18%	-
Sep 8, 2026	33.06	33.10	32.93	33.10	32.81	-3.89%	-
Sep 7, 2026	34.37	34.44	34.36	34.44	34.14	2.17%	-
Sep 4, 2026	33.60	33.71	33.60	33.71	33.42	0.06%	-
Sep 3, 2026	33.51	33.69	33.51	33.69	33.40	1.41%	-
Sep 2, 2026	33.38	33.38	33.22	33.22	32.93	-3.18%	-
Sep 1, 2026	34.88	34.88	34.31	34.31	34.01	-2.91%	20
Aug 31, 2026	35.50	35.50	35.34	35.34	35.03	0.31%	-
Aug 28, 2026	35.22	35.24	35.22	35.23	34.93	2.74%	-
Aug 27, 2026	34.75	34.75	34.25	34.29	33.99	0.70%	-
Aug 26, 2026	34.22	34.22	34.05	34.05	33.76	-1.25%	-
Aug 25, 2026	34.41	34.48	34.37	34.48	34.18	2.99%	-
Aug 24, 2026	33.58	33.58	33.48	33.48	33.19	0.21%	-
Aug 21, 2026	33.44	33.52	33.41	33.41	33.12	-0.62%	-
Aug 20, 2026	34.08	34.08	33.62	33.62	33.33	-4.35%	-
Aug 19, 2026	34.42	35.15	34.42	35.15	34.85	-3.22%	-
Aug 18, 2026	36.59	36.87	36.32	36.32	36.01	-3.30%	-
Aug 17, 2026	37.80	37.80	37.56	37.56	37.24	-2.39%	-
Aug 14, 2026	38.59	38.90	37.63	38.48	38.15	2.50%	168
Aug 13, 2026	37.45	37.54	37.45	37.54	37.22	1.46%	-