OMV Aktiengesellschaft (OMVJF)
OTCMKTS
· Delayed Price · Currency is USD
49.68
-0.29 (-0.59%)
Jun 5, 2025, 11:57 AM EDT
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - | 60 |
| Jun 5, 2025 | 48.84 | 49.68 | 48.67 | 49.68 | 49.68 | -0.59% | 1,597 |
| Jun 4, 2025 | 49.74 | 50.00 | 49.74 | 49.97 | 45.06 | -9.01% | 808 |
| Jun 3, 2025 | 54.92 | 54.92 | 54.92 | 54.92 | 49.52 | -0.45% | 238 |
| Jun 2, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 45.27 | 2.99% | 151 |
| May 30, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 43.96 | 0.19% | 135 |
| May 29, 2025 | 53.47 | 53.47 | 53.47 | 53.47 | 43.87 | -0.97% | 195 |
| May 28, 2025 | 53.95 | 53.99 | 53.62 | 53.99 | 44.30 | 1.20% | 1,811 |
| May 27, 2025 | 53.35 | 53.35 | 53.35 | 53.35 | 43.78 | 0.41% | 187 |
| May 23, 2025 | 53.80 | 53.80 | 53.13 | 53.13 | 43.60 | -1.08% | 417 |
| May 22, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 44.08 | - | - |
| May 21, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 44.08 | - | - |
| May 20, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 44.08 | 0.40% | 100 |
| May 19, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 43.90 | - | 2 |
| May 16, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 43.90 | - | - |
| May 15, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 43.90 | 2.92% | 100 |
| May 14, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 42.65 | - | 31 |
| May 13, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 42.65 | - | - |
| May 12, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 42.65 | - | - |
| May 9, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 42.65 | 1.50% | 135 |
| May 8, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 42.02 | - | - |
| May 7, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 42.02 | - | - |
| May 6, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 42.02 | - | 3 |
| May 5, 2025 | 51.21 | 51.21 | 51.21 | 51.21 | 42.02 | -0.76% | 700 |
| May 2, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 42.34 | - | - |
| May 1, 2025 | 51.60 | 51.60 | 51.60 | 51.60 | 42.34 | 2.89% | 124 |
| Apr 30, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 41.15 | - | 5 |
| Apr 29, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 41.15 | - | - |
| Apr 28, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 41.15 | - | 5 |
| Apr 25, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 41.15 | - | - |
| Apr 24, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 41.15 | - | 1 |
| Apr 23, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 41.15 | 1.27% | 200 |
| Apr 22, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 40.64 | - | - |
| Apr 21, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 40.64 | - | 1 |
| Apr 17, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 40.64 | - | - |
| Apr 16, 2025 | 49.52 | 49.52 | 49.52 | 49.52 | 40.64 | 3.29% | 100 |
| Apr 15, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 39.34 | - | 25 |
| Apr 14, 2025 | 47.94 | 47.94 | 47.94 | 47.94 | 39.34 | 0.24% | 100 |
| Apr 11, 2025 | 47.83 | 47.83 | 47.83 | 47.83 | 39.25 | - | - |
| Apr 10, 2025 | 47.32 | 47.83 | 47.32 | 47.83 | 39.25 | 3.42% | 200 |
| Apr 9, 2025 | 45.49 | 46.25 | 45.49 | 46.25 | 37.95 | -10.78% | 2,262 |
| Apr 8, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 42.54 | - | 20 |
| Apr 7, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 42.54 | - | - |
| Apr 4, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 42.54 | - | 20 |
| Apr 3, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 42.54 | - | - |
| Apr 2, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 42.54 | - | - |
| Apr 1, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 42.54 | - | - |
| Mar 31, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 42.54 | - | 24 |
| Mar 28, 2025 | 51.84 | 51.84 | 51.84 | 51.84 | 42.54 | 1.65% | 100 |
| Mar 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 41.85 | - | - |