FRA:OMS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.04	1.04	1.04	1.04	1.04	5.93%	-
Jun 1, 2026	0.98	0.98	0.98	0.98	0.98	2.97%	-
May 29, 2026	0.96	0.96	0.96	0.96	0.96	-1.97%	-
May 28, 2026	0.98	0.98	0.98	0.98	0.98	-2.56%	-
May 27, 2026	1.00	1.00	1.00	1.00	1.00	-2.63%	-
May 26, 2026	1.03	1.03	1.03	1.03	1.03	0.98%	-
May 25, 2026	0.99	1.02	0.99	1.02	1.02	1.75%	6,900
May 22, 2026	1.00	1.00	1.00	1.00	1.00	4.44%	-
May 21, 2026	0.96	0.96	0.96	0.96	0.96	-0.70%	-
May 20, 2026	0.96	0.96	0.96	0.96	0.96	-4.05%	-
May 19, 2026	0.97	1.01	0.97	1.01	1.01	0.75%	250
May 18, 2026	1.00	1.00	1.00	1.00	1.00	-2.92%	-
May 15, 2026	1.03	1.03	1.03	1.03	1.03	-8.13%	-
May 14, 2026	1.12	1.12	1.12	1.12	1.12	-2.61%	-
May 13, 2026	1.11	1.15	1.11	1.15	1.15	6.34%	5,000
May 12, 2026	1.08	1.08	1.08	1.08	1.08	1.84%	-
May 11, 2026	1.06	1.06	1.06	1.06	1.06	-3.85%	-
May 8, 2026	1.06	1.10	1.06	1.10	1.10	10.75%	5,000
May 7, 2026	1.00	1.00	1.00	1.00	1.00	5.98%	-
May 6, 2026	0.94	0.94	0.94	0.94	0.94	6.57%	-
May 5, 2026	0.88	0.88	0.88	0.88	0.88	-0.85%	300
May 4, 2026	0.89	0.89	0.89	0.89	0.89	0.84%	-
Apr 30, 2026	0.88	0.88	0.88	0.88	0.88	-4.61%	-
Apr 29, 2026	0.93	0.93	0.93	0.93	0.93	0.96%	-
Apr 28, 2026	0.92	0.92	0.92	0.92	0.92	-2.97%	-
Apr 27, 2026	0.94	0.94	0.94	0.94	0.94	-3.04%	-
Apr 24, 2026	0.97	0.97	0.97	0.97	0.97	-0.14%	-
Apr 23, 2026	0.98	0.98	0.98	0.98	0.98	0.56%	-
Apr 22, 2026	0.97	0.97	0.97	0.97	0.97	9.06%	-
Apr 21, 2026	0.89	0.89	0.89	0.89	0.89	-2.46%	-
Apr 20, 2026	0.91	0.91	0.91	0.91	0.91	0.91%	-
Apr 17, 2026	0.90	0.90	0.90	0.90	0.90	-2.23%	-
Apr 16, 2026	0.92	0.92	0.92	0.92	0.92	2.28%	-
Apr 15, 2026	0.90	0.90	0.90	0.90	0.90	-0.09%	-
Apr 14, 2026	0.90	0.90	0.90	0.90	0.90	2.38%	-
Apr 13, 2026	0.88	0.88	0.88	0.88	0.88	-0.92%	-
Apr 10, 2026	0.89	0.89	0.89	0.89	0.89	-0.36%	-
Apr 9, 2026	0.89	0.89	0.89	0.89	0.89	-0.02%	-
Apr 8, 2026	0.89	0.89	0.89	0.89	0.89	8.88%	-
Apr 7, 2026	0.82	0.82	0.82	0.82	0.82	0.22%	-
Apr 2, 2026	0.82	0.82	0.82	0.82	0.82	-2.96%	-
Apr 1, 2026	0.85	0.85	0.85	0.85	0.85	7.64%	-
Mar 31, 2026	0.79	0.79	0.79	0.79	0.79	-3.09%	-
Mar 30, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 27, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Mar 26, 2026	0.81	0.81	0.81	0.81	0.81	-4.17%	-
Mar 25, 2026	0.84	0.84	0.84	0.84	0.84	1.82%	-
Mar 24, 2026	0.83	0.83	0.83	0.83	0.83	3.12%	-
Mar 23, 2026	0.76	0.80	0.76	0.80	0.80	-5.88%	590
Mar 20, 2026	0.81	0.85	0.81	0.85	0.85	-1.73%	66