OMV Aktiengesellschaft (OMVKY)
OTCMKTS · Delayed Price · Currency is USD
17.97
+0.15 (0.83%)
At close: Mar 27, 2026
OMVKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 17.56 | 17.97 | 17.56 | 17.97 | 17.97 | 0.83% | 11,668 |
| Mar 26, 2026 | 17.66 | 17.84 | 17.66 | 17.82 | 17.82 | 0.29% | 3,468 |
| Mar 25, 2026 | 17.83 | 17.83 | 17.55 | 17.77 | 17.77 | 1.48% | 7,087 |
| Mar 24, 2026 | 17.12 | 17.51 | 17.12 | 17.51 | 17.51 | 3.00% | 10,785 |
| Mar 23, 2026 | 17.13 | 17.21 | 16.91 | 17.00 | 17.00 | -0.82% | 13,119 |
| Mar 20, 2026 | 16.71 | 17.14 | 16.50 | 17.14 | 17.14 | 0.23% | 8,993 |
| Mar 19, 2026 | 17.70 | 17.70 | 16.63 | 17.10 | 17.10 | -2.17% | 13,118 |
| Mar 18, 2026 | 17.61 | 17.74 | 17.48 | 17.48 | 17.48 | -0.85% | 8,017 |
| Mar 17, 2026 | 17.49 | 17.70 | 17.47 | 17.63 | 17.63 | 1.73% | 13,026 |
| Mar 16, 2026 | 17.13 | 17.34 | 17.12 | 17.33 | 17.33 | 2.06% | 14,408 |
| Mar 13, 2026 | 17.14 | 17.14 | 16.94 | 16.98 | 16.98 | 1.01% | 11,546 |
| Mar 12, 2026 | 16.64 | 16.81 | 16.63 | 16.81 | 16.81 | -0.77% | 8,732 |
| Mar 11, 2026 | 16.85 | 16.94 | 16.74 | 16.94 | 16.94 | 1.38% | 11,028 |
| Mar 10, 2026 | 16.69 | 16.75 | 16.39 | 16.71 | 16.71 | 0.18% | 27,931 |
| Mar 9, 2026 | 16.72 | 16.97 | 16.68 | 16.68 | 16.68 | -1.59% | 16,380 |
| Mar 6, 2026 | 16.39 | 16.95 | 16.39 | 16.95 | 16.95 | 2.98% | 14,046 |
| Mar 5, 2026 | 16.41 | 16.51 | 16.27 | 16.46 | 16.46 | 1.48% | 12,299 |
| Mar 4, 2026 | 16.14 | 16.22 | 16.06 | 16.22 | 16.22 | -0.06% | 10,531 |
| Mar 3, 2026 | 16.28 | 16.28 | 15.88 | 16.23 | 16.23 | -4.25% | 21,842 |
| Mar 2, 2026 | 16.66 | 16.95 | 16.44 | 16.95 | 16.95 | 4.69% | 9,744 |
| Feb 27, 2026 | 16.35 | 16.35 | 16.12 | 16.19 | 16.19 | -1.10% | 13,356 |
| Feb 26, 2026 | 16.25 | 16.39 | 16.24 | 16.37 | 16.37 | 0.31% | 24,818 |
| Feb 25, 2026 | 16.31 | 16.35 | 16.24 | 16.32 | 16.32 | -0.74% | 4,589 |
| Feb 24, 2026 | 16.30 | 16.44 | 16.24 | 16.44 | 16.44 | 0.31% | 5,440 |
| Feb 23, 2026 | 16.50 | 16.54 | 16.35 | 16.39 | 16.39 | 0.82% | 9,257 |
| Feb 20, 2026 | 16.27 | 16.27 | 16.18 | 16.26 | 16.26 | -0.64% | 2,741 |
| Feb 19, 2026 | 16.38 | 16.46 | 16.36 | 16.36 | 16.36 | 0.75% | 2,445 |
| Feb 18, 2026 | 16.18 | 16.24 | 16.14 | 16.24 | 16.24 | 0.19% | 6,006 |
| Feb 17, 2026 | 16.22 | 16.22 | 16.14 | 16.21 | 16.21 | -1.04% | 7,175 |
| Feb 13, 2026 | 16.36 | 16.38 | 16.08 | 16.38 | 16.38 | 0.49% | 8,939 |
| Feb 12, 2026 | 16.37 | 16.47 | 16.20 | 16.30 | 16.30 | -0.49% | 9,232 |
| Feb 11, 2026 | 16.23 | 16.38 | 16.16 | 16.38 | 16.38 | 3.15% | 7,756 |
| Feb 10, 2026 | 15.95 | 15.95 | 15.87 | 15.88 | 15.88 | 1.48% | 7,202 |
| Feb 9, 2026 | 15.57 | 15.71 | 15.57 | 15.65 | 15.65 | 1.55% | 4,775 |
| Feb 6, 2026 | 15.43 | 15.52 | 15.41 | 15.41 | 15.41 | 2.06% | 4,606 |
| Feb 5, 2026 | 15.19 | 15.21 | 15.09 | 15.10 | 15.10 | -3.82% | 6,375 |
| Feb 4, 2026 | 15.36 | 15.71 | 15.36 | 15.70 | 15.70 | 4.40% | 13,045 |
| Feb 3, 2026 | 14.98 | 15.04 | 14.96 | 15.04 | 15.04 | 2.47% | 2,502 |
| Feb 2, 2026 | 14.79 | 14.79 | 14.63 | 14.68 | 14.68 | -1.18% | 5,178 |
| Jan 30, 2026 | 14.87 | 14.87 | 14.78 | 14.85 | 14.85 | 0.13% | 7,460 |
| Jan 29, 2026 | 14.95 | 14.95 | 14.83 | 14.83 | 14.83 | 0.20% | 4,433 |
| Jan 28, 2026 | 15.02 | 15.02 | 14.80 | 14.80 | 14.80 | -1.07% | 4,080 |
| Jan 27, 2026 | 14.76 | 14.96 | 14.76 | 14.96 | 14.96 | 1.91% | 3,993 |
| Jan 26, 2026 | 14.74 | 14.77 | 14.62 | 14.68 | 14.68 | -0.65% | 7,162 |
| Jan 23, 2026 | 14.63 | 14.78 | 14.63 | 14.78 | 14.78 | 2.33% | 4,328 |
| Jan 22, 2026 | 14.69 | 14.69 | 14.33 | 14.44 | 14.44 | 0.14% | 3,948 |
| Jan 21, 2026 | 14.12 | 14.42 | 14.12 | 14.42 | 14.42 | 2.71% | 5,040 |
| Jan 20, 2026 | 14.00 | 14.22 | 14.00 | 14.04 | 14.04 | -2.57% | 5,390 |
| Jan 16, 2026 | 14.25 | 14.41 | 14.21 | 14.41 | 14.41 | 0.63% | 4,843 |
| Jan 15, 2026 | 14.22 | 14.32 | 14.22 | 14.32 | 14.32 | -1.17% | 5,854 |