Skip to main content
logo
OMV Aktiengesellschaft (OMVKY)
OTCMKTS · Delayed Price · Currency is USD
16.15
+0.04 (0.25%)
Jun 23, 2026, 2:41 PM EST

OMVKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 202616.0316.1715.9816.1616.160.12%51,674
Jun 22, 202615.9916.1915.9916.1416.140.81%78,045
Jun 18, 202616.1616.1915.9116.0116.01-0.90%49,277
Jun 17, 202616.3116.5116.0916.1616.16-1.79%64,191
Jun 16, 202616.0516.4516.0516.4516.450.03%28,357
Jun 15, 202616.1816.4515.9816.4516.45-2.40%44,272
Jun 12, 202616.8217.0516.7416.8516.85-1.17%21,903
Jun 11, 202616.9217.0516.8317.0517.052.03%36,766
Jun 10, 202616.7516.8216.7016.7116.71-0.65%77,810
Jun 9, 202616.9817.0416.7416.8216.82-1.36%27,951
Jun 8, 202617.9918.5017.9017.9217.05-4.22%30,064
Jun 5, 202618.6218.7618.1518.7117.800.54%22,016
Jun 4, 202618.3518.6718.0918.6117.710.32%30,406
Jun 3, 202618.5518.9018.5418.5517.65-0.05%13,386
Jun 2, 202618.5218.6018.4518.5617.661.53%63,957
Jun 1, 202618.2718.4018.2118.2817.390.61%38,614
May 29, 202617.9618.1817.9318.1717.291.14%22,116
May 28, 202617.9218.0217.7617.9717.09-0.75%39,771
May 27, 202618.1918.1917.9018.1017.22-2.64%28,962
May 26, 202618.4218.5918.2318.5917.691.58%14,812
May 22, 202618.1718.4118.1718.3017.41-2.35%25,171
May 21, 202618.3618.7418.3618.7417.832.29%15,671
May 20, 202618.6318.6318.2818.3217.43-2.19%12,966
May 19, 202618.5418.8518.4618.7317.82-1.42%26,542
May 18, 202618.3919.0018.2819.0018.083.66%63,008
May 15, 202618.2818.6318.2118.3317.440.55%74,512
May 14, 202618.1018.2418.0018.2317.351.62%30,470
May 13, 202617.9218.1217.8617.9417.07-0.55%20,756
May 12, 202617.8718.0617.7418.0417.171.18%21,012
May 11, 202617.8617.9617.6417.8316.970.03%32,995
May 8, 202617.6717.9017.6717.8316.960.18%19,101
May 7, 202617.7917.9617.5617.7916.93-1.37%28,178
May 6, 202617.8318.0417.8118.0417.17-0.88%16,215
May 5, 202618.0018.2118.0018.2017.322.27%19,744
May 4, 202617.6417.9617.6417.8016.93-1.30%37,166
May 1, 202617.8918.0317.5018.0317.161.35%40,741
Apr 30, 202617.6017.9017.6017.7916.930.91%14,526
Apr 29, 202617.5817.8117.1717.6316.781.67%11,041
Apr 28, 202617.2417.4117.2317.3416.500.93%25,089
Apr 27, 202617.2417.2417.0917.1816.350.47%18,612
Apr 24, 202617.1017.2117.0317.1016.27-0.29%47,691
Apr 23, 202617.0617.1817.0417.1516.322.27%16,671
Apr 22, 202616.8717.0416.7716.7715.96-1.40%11,105
Apr 21, 202617.1317.1316.8117.0116.180.28%27,201
Apr 20, 202617.1417.1416.8316.9616.141.31%10,045
Apr 17, 202616.6916.9016.6216.7415.93-4.76%16,737
Apr 16, 202617.1817.6217.0817.5816.730.27%10,960
Apr 15, 202617.4317.5617.1017.5316.68-1.13%16,942
Apr 14, 202617.4517.7317.4117.7316.871.66%7,983
Apr 13, 202617.3717.5517.3317.4416.600.41%22,365