TipRanks
Go Ultimate55% OFF

OMER S.p.a. (OMER) Historical Prices

IT:OMER historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.493.603.463.463.46-1.98%8,1321.32
Oct 29, 20263.603.603.503.533.53-1.12%9770.16
Oct 28, 20263.533.613.533.573.57+1.13%12,2232.05
Oct 27, 20263.563.563.533.533.53-0.84%2,7590.46
Oct 26, 20263.683.683.543.563.56-1.11%10,8211.84
Oct 23, 20263.603.603.483.603.60+3.15%6,5831.13
Oct 22, 20263.623.623.493.493.49-2.51%4710.08
Oct 21, 20263.583.583.483.583.58-0.83%4,9100.85
Oct 20, 20263.543.613.543.613.61+1.40%1,3500.21
Oct 19, 20263.583.583.473.563.56-1.66%2,6990.43
Oct 16, 20263.613.643.523.623.62+1.40%1,6820.26
Oct 15, 20263.633.633.513.573.57-1.11%2,1500.34
Oct 14, 20263.613.643.513.613.61+0.84%4,1040.64
Oct 13, 20263.693.693.563.583.58-1.92%9,2271.46
Oct 12, 20263.613.723.603.653.65-2.93%24,1864.02
Oct 09, 20263.653.763.563.763.76+3.01%15,2792.64
Oct 08, 20263.643.653.563.653.65+0.27%4,1410.72
Oct 07, 20263.593.643.533.643.64+1.68%6,3541.12
Oct 06, 20263.653.653.483.583.58-1.65%11,9712.12
Oct 05, 20263.623.703.563.643.64+0.55%16,8602.93
Oct 02, 20263.633.663.623.623.62-1.09%3,9900.66
Oct 01, 20263.653.663.633.663.66+0.00%7,1061.15
Sep 30, 20263.553.683.543.663.66+2.81%19,1323.15
Sep 29, 20263.583.653.503.563.56-0.84%32,3024.79
Sep 28, 20263.423.693.383.593.59+4.97%32,5165.19
Sep 25, 20263.423.423.373.423.42+0.88%3,8870.62
Sep 24, 20263.393.393.393.393.39-0.88%1,6670.26
Sep 23, 20263.383.423.383.423.42+0.88%1,5230.24
Sep 22, 20263.393.443.393.393.39-0.29%2,5320.38
Sep 21, 20263.433.433.403.403.40+0.00%3,1130.46
Sep 18, 20263.373.453.373.403.40-0.87%8,0581.09
Sep 17, 20263.433.433.433.433.43-0.29%10,7501.43
Sep 16, 20263.353.443.353.443.44+2.38%3,8930.48
Sep 15, 20263.363.363.363.363.36-1.75%40.00
Sep 14, 20263.433.433.363.423.42-0.58%4960.06
Sep 11, 20263.443.453.393.443.44-0.29%8,7321.00
Sep 10, 20263.433.453.383.453.45+1.47%4,0840.47
Sep 09, 20263.403.433.343.403.40+0.00%4,3120.49
Sep 08, 20263.403.443.403.403.40+0.00%1,9340.22
Sep 07, 20263.443.443.403.403.40-1.45%7600.08
Sep 04, 20263.353.463.353.453.45+1.47%1,4450.15
Sep 03, 20263.403.453.403.403.40+0.00%4,6140.47
Sep 02, 20263.393.403.393.403.40+0.00%5,7900.59
Sep 01, 20263.463.463.403.403.40+0.00%3,9570.38
Aug 31, 20263.383.423.373.403.40+0.59%6,5790.63
Aug 28, 20263.353.383.343.383.38+2.11%7,2900.69
Aug 27, 20263.303.353.303.313.31-0.30%9,3830.84
Aug 26, 20263.333.333.313.323.32-0.30%3,2860.29
Aug 25, 20263.303.343.253.333.33+1.22%14,8291.36
Aug 24, 20263.233.293.233.293.29+1.54%1,2670.11