OMV Aktiengesellschaft (OMVKY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:07PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 11.99 | 12.00 | 11.77 | 11.77 | 11.77 | 4,135 |
| May 02, 2024 | 11.99 | 11.99 | 11.84 | 11.84 | 11.84 | 1,300 |
| May 01, 2024 | 11.42 | 11.79 | 11.42 | 11.79 | 11.79 | 1,000 |
| Apr 30, 2024 | 12.00 | 12.00 | 11.82 | 11.84 | 11.84 | 6,400 |
| Apr 29, 2024 | 11.70 | 11.74 | 11.59 | 11.74 | 11.74 | 1,400 |
| Apr 26, 2024 | 11.57 | 11.65 | 11.47 | 11.52 | 11.52 | 20,400 |
| Apr 25, 2024 | 11.55 | 11.78 | 11.55 | 11.78 | 11.78 | 3,400 |
| Apr 24, 2024 | 11.64 | 11.76 | 11.51 | 11.51 | 11.51 | 2,000 |
| Apr 23, 2024 | 11.70 | 11.78 | 11.64 | 11.78 | 11.78 | 4,600 |
| Apr 22, 2024 | 11.64 | 11.67 | 11.50 | 11.60 | 11.60 | 4,700 |
| Apr 19, 2024 | 11.59 | 11.79 | 11.56 | 11.56 | 11.56 | 4,200 |
| Apr 18, 2024 | 11.78 | 11.81 | 11.61 | 11.65 | 11.65 | 3,000 |
| Apr 17, 2024 | 11.83 | 11.83 | 11.71 | 11.71 | 11.71 | 3,900 |
| Apr 16, 2024 | 11.75 | 11.77 | 11.67 | 11.67 | 11.67 | 6,800 |
| Apr 15, 2024 | 11.95 | 12.00 | 11.75 | 11.75 | 11.75 | 3,700 |
| Apr 12, 2024 | 11.93 | 11.95 | 11.89 | 11.89 | 11.89 | 2,500 |
| Apr 11, 2024 | 11.86 | 11.86 | 11.66 | 11.66 | 11.66 | 5,600 |
| Apr 10, 2024 | 11.69 | 11.79 | 11.65 | 11.65 | 11.65 | 3,800 |
| Apr 09, 2024 | 12.03 | 12.06 | 11.87 | 11.88 | 11.88 | 4,900 |
| Apr 08, 2024 | 12.22 | 12.28 | 12.22 | 12.27 | 12.27 | 4,500 |
| Apr 05, 2024 | 12.23 | 12.30 | 12.16 | 12.16 | 12.16 | 5,100 |
| Apr 04, 2024 | 12.20 | 12.20 | 12.13 | 12.13 | 12.13 | 700 |
| Apr 03, 2024 | 12.06 | 12.15 | 12.04 | 12.09 | 12.09 | 2,500 |
| Apr 02, 2024 | 12.09 | 12.09 | 11.87 | 11.87 | 11.87 | 3,800 |
| Apr 01, 2024 | 11.51 | 11.78 | 11.51 | 11.65 | 11.65 | 1,200 |
| Mar 28, 2024 | 11.83 | 11.84 | 11.81 | 11.83 | 11.83 | 5,000 |
| Mar 27, 2024 | 11.73 | 11.73 | 11.58 | 11.62 | 11.62 | 3,000 |
| Mar 26, 2024 | 11.76 | 11.87 | 11.69 | 11.69 | 11.69 | 2,700 |
| Mar 25, 2024 | 11.80 | 11.80 | 11.67 | 11.73 | 11.73 | 4,400 |
| Mar 22, 2024 | 11.65 | 11.71 | 11.60 | 11.61 | 11.61 | 3,300 |
| Mar 21, 2024 | 11.63 | 11.73 | 11.50 | 11.73 | 11.73 | 2,100 |
| Mar 20, 2024 | 11.58 | 11.72 | 11.56 | 11.72 | 11.72 | 13,200 |
| Mar 19, 2024 | 11.48 | 11.56 | 11.44 | 11.56 | 11.56 | 3,300 |
| Mar 18, 2024 | 11.44 | 11.52 | 11.34 | 11.34 | 11.34 | 3,200 |
| Mar 15, 2024 | 11.39 | 11.39 | 11.27 | 11.27 | 11.27 | 3,400 |
| Mar 14, 2024 | 11.28 | 11.40 | 11.28 | 11.40 | 11.40 | 3,400 |
| Mar 13, 2024 | 11.35 | 11.36 | 11.29 | 11.36 | 11.36 | 5,600 |
| Mar 12, 2024 | 11.01 | 11.09 | 11.00 | 11.05 | 11.05 | 16,100 |
| Mar 11, 2024 | 10.89 | 11.04 | 10.86 | 10.90 | 10.90 | 3,000 |
| Mar 08, 2024 | 11.04 | 11.09 | 10.89 | 11.09 | 11.09 | 3,400 |
| Mar 07, 2024 | 10.84 | 11.01 | 10.82 | 10.96 | 10.96 | 7,300 |
| Mar 06, 2024 | 11.02 | 11.19 | 11.01 | 11.01 | 11.01 | 11,000 |
| Mar 05, 2024 | 11.06 | 11.10 | 10.97 | 10.97 | 10.97 | 10,100 |
| Mar 04, 2024 | 11.13 | 11.13 | 11.03 | 11.03 | 11.03 | 4,200 |
| Mar 01, 2024 | 11.02 | 11.08 | 11.00 | 11.00 | 11.00 | 5,300 |
| Feb 29, 2024 | 11.11 | 11.13 | 11.01 | 11.10 | 11.10 | 18,100 |
| Feb 28, 2024 | 11.02 | 11.10 | 10.90 | 10.94 | 10.94 | 4,700 |
| Feb 27, 2024 | 11.12 | 11.15 | 10.97 | 11.15 | 11.15 | 8,600 |
| Feb 26, 2024 | 10.91 | 11.03 | 10.83 | 11.03 | 11.03 | 11,600 |
| Feb 23, 2024 | 10.96 | 11.01 | 10.85 | 10.92 | 10.92 | 6,600 |
| Feb 22, 2024 | 11.23 | 11.36 | 11.18 | 11.33 | 11.33 | 5,400 |
| Feb 21, 2024 | 11.20 | 11.34 | 11.20 | 11.28 | 11.28 | 13,100 |
| Feb 20, 2024 | 10.99 | 11.14 | 10.99 | 11.10 | 11.10 | 13,700 |
| Feb 16, 2024 | 10.96 | 11.03 | 10.90 | 11.00 | 11.00 | 4,400 |
| Feb 15, 2024 | 10.79 | 10.84 | 10.74 | 10.83 | 10.83 | 13,700 |
| Feb 14, 2024 | 10.84 | 10.84 | 10.71 | 10.80 | 10.80 | 27,200 |
| Feb 13, 2024 | 10.81 | 10.90 | 10.73 | 10.83 | 10.83 | 30,400 |
| Feb 12, 2024 | 10.76 | 10.84 | 10.72 | 10.72 | 10.72 | 10,300 |
| Feb 09, 2024 | 10.63 | 10.73 | 10.51 | 10.62 | 10.62 | 9,400 |
| Feb 08, 2024 | 10.70 | 10.81 | 10.68 | 10.71 | 10.71 | 14,800 |
| Feb 07, 2024 | 10.69 | 10.74 | 10.51 | 10.72 | 10.72 | 12,700 |
| Feb 06, 2024 | 10.79 | 10.86 | 10.65 | 10.86 | 10.86 | 15,300 |
| Feb 05, 2024 | 10.71 | 10.77 | 10.65 | 10.70 | 10.70 | 24,000 |
| Feb 02, 2024 | 11.07 | 11.07 | 10.88 | 10.93 | 10.93 | 11,200 |
| Feb 01, 2024 | 11.20 | 11.33 | 11.20 | 11.25 | 11.25 | 21,300 |
| Jan 31, 2024 | 10.97 | 11.25 | 10.97 | 11.25 | 11.25 | 8,300 |
| Jan 30, 2024 | 10.86 | 10.97 | 10.80 | 10.93 | 10.93 | 9,600 |
| Jan 29, 2024 | 10.91 | 11.00 | 10.82 | 10.84 | 10.84 | 12,800 |
| Jan 26, 2024 | 10.78 | 10.78 | 10.65 | 10.65 | 10.65 | 8,500 |
| Jan 25, 2024 | 10.59 | 10.65 | 10.49 | 10.58 | 10.58 | 11,700 |
| Jan 24, 2024 | 10.51 | 10.60 | 10.45 | 10.45 | 10.45 | 13,700 |
| Jan 23, 2024 | 10.35 | 10.38 | 10.31 | 10.32 | 10.32 | 42,600 |
| Jan 22, 2024 | 10.27 | 10.39 | 10.22 | 10.31 | 10.31 | 31,900 |
| Jan 19, 2024 | 10.24 | 10.36 | 10.23 | 10.23 | 10.23 | 16,200 |
| Jan 18, 2024 | 10.24 | 10.34 | 10.22 | 10.23 | 10.23 | 79,000 |
| Jan 17, 2024 | 10.25 | 10.28 | 10.12 | 10.28 | 10.28 | 37,100 |
| Jan 16, 2024 | 10.63 | 10.64 | 10.38 | 10.62 | 10.62 | 15,100 |
| Jan 12, 2024 | 10.66 | 10.71 | 10.56 | 10.64 | 10.64 | 11,200 |
| Jan 11, 2024 | 10.55 | 10.55 | 10.34 | 10.50 | 10.50 | 16,100 |
| Jan 10, 2024 | 10.64 | 10.64 | 10.46 | 10.49 | 10.49 | 31,300 |
| Jan 10, 2024 | 4:1 Stock Split | |||||
| Jan 09, 2024 | 10.61 | 10.62 | 10.54 | 10.54 | 10.54 | 16,800 |
| Jan 08, 2024 | 10.59 | 10.73 | 10.58 | 10.73 | 10.73 | 9,600 |
| Jan 05, 2024 | 11.03 | 11.12 | 10.97 | 11.05 | 11.05 | 11,600 |
| Jan 04, 2024 | 10.99 | 11.06 | 10.89 | 11.06 | 11.06 | 23,200 |
| Jan 03, 2024 | 10.84 | 10.95 | 10.84 | 10.91 | 10.91 | 12,000 |
| Jan 02, 2024 | 10.86 | 10.95 | 10.86 | 10.95 | 10.95 | 6,800 |
| Dec 29, 2023 | 11.06 | 11.08 | 10.90 | 11.08 | 11.08 | 8,000 |
| Dec 28, 2023 | 10.98 | 11.01 | 10.85 | 11.00 | 11.00 | 11,200 |
| Dec 27, 2023 | 11.08 | 11.11 | 10.98 | 10.98 | 10.98 | 6,800 |
| Dec 26, 2023 | 10.60 | 11.02 | 10.60 | 10.90 | 10.90 | 10,400 |
| Dec 22, 2023 | 10.81 | 10.90 | 10.71 | 10.71 | 10.71 | 19,600 |
| Dec 21, 2023 | 10.75 | 10.83 | 10.69 | 10.77 | 10.77 | 18,400 |
| Dec 20, 2023 | 10.69 | 10.80 | 10.69 | 10.78 | 10.78 | 11,600 |
| Dec 19, 2023 | 10.89 | 10.96 | 10.87 | 10.96 | 10.96 | 15,200 |
| Dec 18, 2023 | 10.97 | 10.99 | 10.91 | 10.99 | 10.99 | 9,600 |
| Dec 15, 2023 | 10.97 | 10.97 | 10.72 | 10.72 | 10.72 | 28,000 |
| Dec 14, 2023 | 11.06 | 11.06 | 10.94 | 10.97 | 10.97 | 39,200 |
| Dec 13, 2023 | 10.51 | 10.68 | 10.44 | 10.68 | 10.68 | 23,600 |
| Dec 12, 2023 | 10.32 | 10.44 | 10.29 | 10.29 | 10.29 | 21,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.