OMV Aktiengesellschaft (OMVJF)
OTCMKTS
· Delayed Price · Currency is USD
39.82
-0.21 (-0.52%)
Mar 11, 2025, 4:00 PM EST
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | 24 |
| Mar 3, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Feb 28, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | 4,712 |
| Feb 27, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Feb 26, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Feb 25, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | 43 |
| Feb 24, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Feb 21, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | 60 |
| Feb 20, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | 50 |
| Feb 19, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Feb 18, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | 35 |
| Feb 14, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Feb 13, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Feb 12, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Feb 11, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - | - |
| Feb 10, 2025 | 39.78 | 39.82 | 39.78 | 39.82 | 39.82 | -5.17% | 317 |
| Feb 7, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - | - |
| Feb 6, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - | - |
| Feb 5, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - | 70 |
| Feb 4, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - | 168 |
| Feb 3, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - | - |
| Jan 31, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 2.44% | 100 |
| Jan 30, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | - | - |
| Jan 29, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 2.40% | 265 |
| Jan 28, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | - |
| Jan 27, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | - |
| Jan 24, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | 10 |
| Jan 23, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | 3 |
| Jan 22, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | - |
| Jan 21, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | 20 |
| Jan 17, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | - |
| Jan 16, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | - |
| Jan 15, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - | - |
| Jan 14, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | 1.12% | 300 |
| Jan 13, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 6.87% | 282 |
| Jan 10, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | 3 |
| Jan 8, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | - |
| Jan 7, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | - |
| Jan 6, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | - |
| Jan 3, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | - |
| Jan 2, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | - |
| Dec 31, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | 50 |
| Dec 30, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | - |
| Dec 27, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | 1 |
| Dec 26, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | - | - |