OMV Aktiengesellschaft (OMVJF)
OTCMKTS · Delayed Price · Currency is USD
51.54
-0.58 (-1.12%)
Aug 5, 2025, 10:22 AM EDT
OMV Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -1.12% | 100 |
| Aug 4, 2025 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | -4.18% | 100 |
| Aug 1, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - | 1 |
| Jul 31, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - | - |
| Jul 30, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - | 1,500 |
| Jul 29, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - | - |
| Jul 28, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | - | - |
| Jul 25, 2025 | 54.39 | 54.39 | 54.39 | 54.39 | 54.39 | -0.21% | 100 |
| Jul 24, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 23, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 22, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 21, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 18, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | 250 |
| Jul 17, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 16, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 15, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 14, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 11, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 10, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | - | - |
| Jul 9, 2025 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | 3.09% | 506 |
| Jul 8, 2025 | 52.36 | 52.87 | 52.36 | 52.87 | 52.87 | -3.15% | 250 |
| Jul 7, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - | - |
| Jul 3, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | - | - |
| Jul 2, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 2.71% | 126 |
| Jul 1, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | - | - |
| Jun 30, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.26% | 152 |
| Jun 27, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - | - |
| Jun 26, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | - | - |
| Jun 25, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -0.92% | 100 |
| Jun 24, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - | - |
| Jun 23, 2025 | 53.20 | 53.78 | 53.20 | 53.50 | 53.50 | 2.88% | 869 |
| Jun 20, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 18, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | - |
| Jun 17, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 1.96% | 100 |
| Jun 16, 2025 | 51.42 | 51.53 | 50.72 | 51.00 | 51.00 | -0.92% | 2,258 |
| Jun 13, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | - | - |
| Jun 12, 2025 | 51.00 | 51.47 | 51.00 | 51.47 | 51.47 | 3.62% | 201 |
| Jun 11, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - | 98 |
| Jun 10, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - | - |
| Jun 9, 2025 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - | 1,357 |
| 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 |