FRA:OMVI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	13.70	13.70	13.70	13.70	13.70	-1.44%	-
Jun 24, 2026	13.90	13.90	13.90	13.90	13.90	-1.42%	-
Jun 23, 2026	14.10	14.10	14.10	14.10	14.10	1.44%	-
Jun 22, 2026	13.90	13.90	13.90	13.90	13.90	-	-
Jun 19, 2026	13.90	13.90	13.90	13.90	13.90	-0.71%	-
Jun 18, 2026	14.00	14.00	14.00	14.00	14.00	1.45%	-
Jun 17, 2026	13.80	13.80	13.80	13.80	13.80	0.73%	-
Jun 16, 2026	13.70	13.70	13.70	13.70	13.70	-5.52%	-
Jun 15, 2026	14.50	14.50	14.50	14.50	14.50	1.40%	15
Jun 12, 2026	14.30	14.30	14.30	14.30	14.30	-0.69%	-
Jun 11, 2026	14.40	14.40	14.40	14.40	14.40	-2.04%	-
Jun 10, 2026	14.70	14.70	14.70	14.70	14.70	-	-
Jun 9, 2026	14.70	14.70	14.70	14.70	14.70	1.77%	-
Jun 8, 2026	15.20	15.20	15.20	15.20	14.44	-3.80%	-
Jun 5, 2026	15.80	15.80	15.80	15.80	15.01	-0.63%	-
Jun 4, 2026	15.90	15.90	15.90	15.90	15.11	0.63%	-
Jun 3, 2026	15.80	15.80	15.80	15.80	15.01	1.94%	-
Jun 2, 2026	15.50	15.50	15.50	15.50	14.73	-	-
Jun 1, 2026	15.50	15.50	15.50	15.50	14.73	1.31%	-
May 29, 2026	15.30	15.30	15.30	15.30	14.54	-1.29%	-
May 28, 2026	15.50	15.50	15.50	15.50	14.73	-1.27%	-
May 27, 2026	15.70	15.70	15.70	15.70	14.92	-	-
May 26, 2026	15.70	15.70	15.70	15.70	14.92	3.29%	-
May 25, 2026	15.20	15.20	15.20	15.20	14.44	-3.18%	-
May 22, 2026	15.70	15.70	15.70	15.70	14.92	-0.63%	-
May 21, 2026	15.80	15.80	15.80	15.80	15.01	-0.63%	-
May 20, 2026	15.90	15.90	15.90	15.90	15.11	0.63%	-
May 19, 2026	15.80	15.80	15.80	15.80	15.01	1.28%	-
May 18, 2026	15.60	15.60	15.60	15.60	14.82	1.30%	-
May 15, 2026	15.40	15.40	15.40	15.40	14.63	1.32%	-
May 14, 2026	15.20	15.20	15.20	15.20	14.44	0.66%	-
May 13, 2026	15.10	15.10	15.10	15.10	14.35	-	-
May 12, 2026	15.10	15.10	15.10	15.10	14.35	-	-
May 11, 2026	15.10	15.10	15.10	15.10	14.35	-	-
May 8, 2026	15.10	15.10	15.10	15.10	14.35	1.34%	-
May 7, 2026	14.90	14.90	14.90	14.90	14.16	-3.25%	-
May 6, 2026	15.40	15.40	15.40	15.40	14.63	1.99%	-
May 5, 2026	15.10	15.10	15.10	15.10	14.35	1.34%	-
May 4, 2026	14.90	14.90	14.90	14.90	14.16	-1.32%	-
Apr 30, 2026	15.10	15.10	15.10	15.10	14.35	2.72%	-
Apr 29, 2026	14.70	14.70	14.70	14.70	13.97	0.68%	-
Apr 28, 2026	14.60	14.60	14.60	14.60	13.87	0.69%	-
Apr 27, 2026	14.50	14.50	14.50	14.50	13.78	-0.68%	-
Apr 24, 2026	14.60	14.60	14.60	14.60	13.87	0.69%	-
Apr 23, 2026	14.50	14.50	14.50	14.50	13.78	1.40%	-
Apr 22, 2026	14.30	14.30	14.30	14.30	13.59	-0.69%	-
Apr 21, 2026	14.40	14.40	14.40	14.40	13.68	0.70%	-
Apr 20, 2026	14.30	14.30	14.30	14.30	13.59	-2.72%	-
Apr 17, 2026	14.70	14.70	14.70	14.70	13.97	2.08%	-
Apr 16, 2026	14.40	14.40	14.40	14.40	13.68	-1.37%	-