FRA:OMS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	0.99	0.99	0.99	0.99	0.99	-2.60%	-
Aug 24, 2026	1.01	1.01	1.01	1.01	1.01	-0.78%	1,000
Aug 21, 2026	0.99	1.02	0.99	1.02	1.02	4.20%	45,000
Aug 20, 2026	0.98	0.98	0.98	0.98	0.98	-	-
Aug 19, 2026	0.98	0.98	0.98	0.98	0.98	-0.57%	-
Aug 18, 2026	0.99	0.99	0.99	0.99	0.99	1.07%	-
Aug 17, 2026	0.97	0.97	0.97	0.97	0.97	6.19%	-
Aug 14, 2026	0.92	0.92	0.92	0.92	0.92	-0.11%	-
Aug 13, 2026	0.92	0.92	0.92	0.92	0.92	-3.24%	-
Aug 12, 2026	0.95	0.95	0.95	0.95	0.95	-2.36%	-
Aug 11, 2026	0.97	0.97	0.97	0.97	0.97	-3.46%	-
Aug 10, 2026	1.01	1.01	1.01	1.01	1.01	0.30%	-
Aug 7, 2026	1.01	1.01	1.01	1.01	1.00	1.69%	-
Aug 6, 2026	0.99	0.99	0.99	0.99	0.99	-1.00%	-
Aug 5, 2026	1.00	1.00	1.00	1.00	1.00	7.73%	-
Aug 4, 2026	0.93	0.93	0.93	0.93	0.93	0.52%	-
Aug 3, 2026	0.92	0.92	0.92	0.92	0.92	1.61%	-
Jul 31, 2026	0.91	0.91	0.91	0.91	0.91	2.51%	-
Jul 30, 2026	0.88	0.88	0.88	0.88	0.88	0.29%	-
Jul 29, 2026	0.88	0.88	0.88	0.88	0.88	-1.54%	-
Jul 28, 2026	0.90	0.90	0.90	0.90	0.90	-2.67%	-
Jul 27, 2026	0.92	0.92	0.92	0.92	0.92	1.19%	-
Jul 24, 2026	0.91	0.91	0.91	0.91	0.91	-5.64%	-
Jul 23, 2026	0.96	0.96	0.96	0.96	0.96	3.86%	1,500
Jul 22, 2026	0.93	0.93	0.93	0.93	0.93	9.12%	-
Jul 21, 2026	0.85	0.85	0.85	0.85	0.85	2.11%	-
Jul 20, 2026	0.83	0.83	0.83	0.83	0.83	6.79%	2,819
Jul 17, 2026	0.78	0.78	0.78	0.78	0.78	-7.60%	-
Jul 16, 2026	0.84	0.84	0.84	0.84	0.84	0.98%	-
Jul 15, 2026	0.84	0.84	0.84	0.84	0.84	0.94%	-
Jul 14, 2026	0.83	0.83	0.83	0.83	0.83	6.84%	-
Jul 13, 2026	0.78	0.78	0.78	0.78	0.78	-0.89%	-
Jul 10, 2026	0.78	0.78	0.78	0.78	0.78	4.18%	-
Jul 9, 2026	0.75	0.75	0.75	0.75	0.75	-2.37%	-
Jul 8, 2026	0.77	0.77	0.77	0.77	0.77	0.42%	-
Jul 7, 2026	0.77	0.77	0.77	0.77	0.77	-3.55%	-
Jul 6, 2026	0.79	0.79	0.79	0.79	0.79	-1.34%	-
Jul 3, 2026	0.80	0.80	0.80	0.80	0.80	5.92%	-
Jul 2, 2026	0.75	0.76	0.75	0.76	0.76	-0.11%	10,000
Jul 1, 2026	0.76	0.76	0.76	0.76	0.76	-2.01%	-
Jun 30, 2026	0.78	0.78	0.78	0.78	0.78	2.37%	500
Jun 29, 2026	0.76	0.76	0.76	0.76	0.76	5.10%	-
Jun 26, 2026	0.72	0.72	0.72	0.72	0.72	-5.43%	-
Jun 25, 2026	0.76	0.76	0.76	0.76	0.76	-7.56%	-
Jun 24, 2026	0.83	0.83	0.83	0.83	0.83	-2.73%	-
Jun 23, 2026	0.85	0.85	0.85	0.85	0.85	-7.48%	-
Jun 22, 2026	0.92	0.92	0.92	0.92	0.92	1.24%	-
Jun 19, 2026	0.91	0.91	0.91	0.91	0.91	1.07%	-
Jun 18, 2026	0.90	0.90	0.90	0.90	0.90	-2.63%	-
Jun 17, 2026	0.92	0.92	0.92	0.92	0.92	-1.73%	-