OMV Aktiengesellschaft (OMVJF)
OTCMKTS
· Delayed Price · Currency is USD
53.50
+1.52 (2.92%)
May 15, 2025, 10:29 AM EDT
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - | 31 |
| May 13, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - | - |
| May 12, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - | - |
| May 9, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 1.50% | 135 |
| May 8, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| May 7, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | - |
| May 6, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - | 3 |
| May 5, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | -0.76% | 700 |
| May 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - | - |
| May 1, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | 2.89% | 124 |
| Apr 30, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | 5 |
| Apr 29, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | - |
| Apr 28, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | 5 |
| Apr 25, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | - |
| Apr 24, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | - | 1 |
| Apr 23, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | 1.27% | 200 |
| Apr 22, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - | - |
| Apr 21, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - | 1 |
| Apr 17, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | - | - |
| Apr 16, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 49.52 | 3.29% | 100 |
| Apr 15, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - | 25 |
| Apr 14, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 0.24% | 100 |
| Apr 11, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - | - |
| Apr 10, 2025 | 47.32 | 47.83 | 47.32 | 47.83 | 47.83 | 3.42% | 200 |
| Apr 9, 2025 | 45.49 | 46.25 | 45.49 | 46.25 | 46.25 | -10.78% | 2,262 |
| Apr 8, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | 20 |
| Apr 7, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | - |
| Apr 4, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | 20 |
| Apr 3, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | - |
| Apr 2, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | - |
| Apr 1, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | - |
| Mar 31, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - | 24 |
| Mar 28, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | 1.65% | 100 |
| Mar 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Mar 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.39% | 300 |
| Mar 25, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - | - |
| Mar 24, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - | - |
| Mar 21, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - | 50 |
| Mar 20, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 1.51% | 1,600 |
| Mar 19, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 5 |
| Mar 18, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 20 |
| Mar 17, 2025 | 48.23 | 48.60 | 48.23 | 48.60 | 48.60 | 22.04% | 1,361 |
| Mar 14, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Mar 13, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Mar 12, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Mar 11, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Mar 10, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Mar 7, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Mar 6, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Mar 5, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | 1 |