Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omv Ag Bearer Sh Spo ADR (OP: OMVKY )

10.16 -0.04 (-0.39%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 27, 2025 10.27 10.29 10.16 10.16 12,664 -0.04(-0.39%)
Jan 24, 2025 10.29 10.29 10.20 10.20 6,783 +0.01(+0.10%)
Jan 23, 2025 10.26 10.30 10.13 10.19 18,310 +0.18(+1.80%)
Jan 22, 2025 10.14 10.18 10.01 10.01 17,235 +0.01(+0.10%)
Jan 21, 2025 10.05 10.11 10.00 10.00 7,974 -0.25(-2.48%)
Jan 17, 2025 10.18 10.27 10.10 10.25 5,806 +0.22(+2.24%)
Jan 16, 2025 10.06 10.19 9.990 10.03 16,396 -0.17(-1.67%)
Jan 15, 2025 10.19 10.20 9.970 10.20 11,722 +0.34(+3.45%)
Jan 14, 2025 9.920 10.08 9.860 9.860 23,485 -0.09(-0.90%)
Jan 13, 2025 9.944 10.11 9.900 9.950 14,632 -0.16(-1.58%)
Jan 10, 2025 9.980 10.11 9.926 10.11 33,499 +0.22(+2.22%)
Jan 08, 2025 9.956 10.02 9.850 9.890 21,790 -0.18(-1.79%)
Jan 07, 2025 10.14 10.29 9.957 10.07 51,456 +0.02(+0.20%)
Jan 06, 2025 10.05 10.23 10.03 10.05 42,150 +0.12(+1.21%)
Jan 03, 2025 9.950 9.990 9.888 9.930 31,049 +0.12(+1.22%)
Jan 02, 2025 9.940 9.950 9.810 9.810 42,046 +0.24(+2.51%)
Dec 31, 2024 9.570 0 +0.02(+0.21%)
Dec 30, 2024 9.685 9.850 9.520 9.550 58,574 -0.22(-2.25%)
Dec 27, 2024 9.710 9.800 9.610 9.770 20,410 +0.06(+0.62%)
Dec 26, 2024 9.610 9.710 9.420 9.710 49,404 -0.02(-0.21%)
Dec 24, 2024 9.685 9.730 9.630 9.730 16,449 +0.11(+1.14%)
Dec 23, 2024 9.510 9.620 9.470 9.620 137,285 +0.02(+0.21%)
Dec 20, 2024 9.480 9.600 9.480 9.600 88,780 +0.05(+0.52%)
Dec 19, 2024 9.550 9.670 9.450 9.550 101,320 +0.13(+1.38%)
Dec 18, 2024 9.610 9.670 9.420 9.420 59,146 -0.26(-2.69%)
Dec 17, 2024 9.540 9.690 9.530 9.680 28,557 -0.19(-1.93%)
Dec 16, 2024 9.840 9.870 9.652 9.870 60,808 +0.01(+0.10%)
Dec 13, 2024 9.820 9.940 9.770 9.860 25,846 -0.11(-1.10%)
Dec 12, 2024 9.960 10.01 9.870 9.970 34,810 -0.05(-0.50%)
Dec 11, 2024 10.13 10.13 9.950 10.02 21,708 -0.02(-0.20%)
Dec 10, 2024 10.16 10.19 10.03 10.04 28,495 -0.21(-2.05%)
Dec 09, 2024 10.19 10.25 10.06 10.25 59,093 +0.40(+4.05%)
Dec 06, 2024 10.02 10.02 9.800 9.851 17,077 -0.13(-1.29%)
Dec 05, 2024 9.910 10.00 9.910 9.980 44,612 -0.02(-0.20%)
Dec 04, 2024 9.960 10.00 9.910 10.00 10,235 -0.14(-1.38%)
Dec 03, 2024 10.02 10.14 9.929 10.14 52,540 +0.29(+2.92%)
Dec 02, 2024 9.860 9.970 9.800 9.852 30,046 -0.19(-1.87%)
Nov 29, 2024 9.960 10.15 9.960 10.04 16,080 +0.14(+1.41%)
Nov 27, 2024 10.00 10.15 9.900 9.900 21,649 -0.19(-1.88%)
Nov 26, 2024 10.06 10.09 10.00 10.09 34,865 -0.17(-1.66%)
Nov 25, 2024 10.14 10.26 10.03 10.26 29,361 -0.01(-0.10%)
Nov 22, 2024 10.12 10.27 10.12 10.27 21,195 -0.12(-1.15%)
Nov 21, 2024 10.30 10.39 10.16 10.39 21,162 +0.14(+1.37%)
Nov 20, 2024 10.16 10.25 10.04 10.25 42,563 +0.04(+0.39%)
Nov 19, 2024 10.17 10.28 10.04 10.21 17,438 -0.29(-2.76%)
Nov 18, 2024 10.39 10.50 10.20 10.50 36,556 +0.28(+2.74%)
Nov 15, 2024 10.29 10.29 10.08 10.22 33,414 +0.18(+1.79%)
Nov 14, 2024 10.13 10.25 10.01 10.04 45,656 +0.03(+0.30%)
Nov 13, 2024 9.920 10.01 9.820 10.01 28,648 -0.13(-1.28%)
Nov 12, 2024 10.20 10.20 10.00 10.14 32,381 +0.09(+0.90%)
Nov 11, 2024 10.13 10.29 10.02 10.05 40,072 -0.12(-1.23%)
Nov 08, 2024 10.11 10.22 10.08 10.18 27,751 -0.08(-0.83%)
Nov 07, 2024 10.29 10.34 10.18 10.26 36,833 -0.07(-0.68%)
Nov 06, 2024 10.16 10.33 10.13 10.33 8,913 +0.01(+0.10%)
Nov 05, 2024 10.30 10.42 10.26 10.32 18,675 +0.00(+0.00%)
Nov 04, 2024 10.30 10.44 10.27 10.32 43,296 -0.01(-0.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.