OMER

Omer Historical Data

Company Name Stock Ticker Symbol Market Type
Omer Spa OMER Italy Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.005 0.18% 2.82 06:45:41
Open Price Low Price High Price Close Price Prev Close
2.755 2.755 2.875 2.815
more quote information »

OMER Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.852.912.7152.816,792-0.03-1.05%
1 Month2.6252.942.512.7532,0780.1957.43%
3 Months2.672.942.332.6718,8790.155.62%
6 Months3.003.102.152.6712,134-0.18-6.0%
1 Year3.783.932.153.0712,080-0.96-25.4%
3 Years3.704.362.153.5921,555-0.88-23.78%
5 Years3.704.362.153.5921,555-0.88-23.78%

OMER 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 30 2023 2.815 -0.01 -0.35% 2.78 2.91 2.78 7,902
Jan 27 2023 2.825 -0.02 -0.53% 2.835 2.84 2.775 1,921
Jan 26 2023 2.84 0.09 3.09% 2.76 2.91 2.74 4,545
Jan 25 2023 2.755 -0.05 -1.61% 2.80 2.82 2.715 3,626
Jan 24 2023 2.80 -0.05 -1.75% 2.85 2.90 2.77 15,968
Jan 23 2023 2.85 0.23 8.78% 2.65 2.94 2.65 125,340
Jan 20 2023 2.62 -0.08 -2.96% 2.70 2.70 2.62 4,460
Jan 19 2023 2.70 0.01 0.37% 2.69 2.74 2.66 85,081
Jan 18 2023 2.69 0.04 1.51% 2.65 2.69 2.595 7,974
Jan 17 2023 2.65 0.02 0.57% 2.63 2.68 2.63 8,213
Jan 16 2023 2.635 -0.02 -0.57% 2.775 2.775 2.63 7,617
Jan 13 2023 2.65 -0.02 -0.56% 2.695 2.705 2.635 26,801
Jan 12 2023 2.665 0.04 1.72% 2.695 2.74 2.66 15,982
Jan 11 2023 2.62 -0.14 -5.07% 2.70 2.70 2.62 15,244
Jan 10 2023 2.76 0.06 2.41% 2.85 2.89 2.745 119,311
Jan 09 2023 2.695 0.00 0.0% 2.67 2.70 2.665 1,383
Jan 06 2023 2.695 0.11 4.05% 2.695 2.695 2.695 2,162
Jan 05 2023 2.59 -0.03 -1.15% 2.60 2.605 2.51 3,824
Jan 04 2023 2.62 -0.09 -3.32% 2.71 2.71 2.62 6,489
Jan 03 2023 2.71 -0.04 -1.45% 2.625 2.71 2.625 3,245
Jan 02 2023 2.75 0.25 10.0% 2.55 2.75 2.55 5,478
See More Historical Prices ยป
Your Recent History
BIT
OMER
Omer
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20230131 12:44:30