OMV Aktiengesellschaft (OMVKY)
OTCMKTS · Delayed Price · Currency is USD
17.81
+0.16 (0.91%)
Jul 17, 2026, 10:13 AM EST
OMVKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 17.78 | 17.84 | 17.65 | 17.80 | 17.80 | 0.39% | 11,447 |
| Jul 16, 2026 | 17.65 | 17.80 | 17.60 | 17.73 | 17.73 | -0.34% | 31,188 |
| Jul 15, 2026 | 17.79 | 17.93 | 17.59 | 17.79 | 17.79 | 0.45% | 23,236 |
| Jul 14, 2026 | 17.73 | 17.73 | 17.51 | 17.71 | 17.71 | 0.51% | 42,658 |
| Jul 13, 2026 | 17.38 | 17.62 | 17.38 | 17.62 | 17.62 | 1.91% | 52,432 |
| Jul 10, 2026 | 17.13 | 17.29 | 17.11 | 17.29 | 17.29 | 2.55% | 32,122 |
| Jul 9, 2026 | 16.86 | 17.01 | 16.81 | 16.86 | 16.86 | -0.53% | 65,670 |
| Jul 8, 2026 | 16.82 | 16.96 | 16.79 | 16.95 | 16.95 | 2.73% | 50,681 |
| Jul 7, 2026 | 16.44 | 16.50 | 16.39 | 16.50 | 16.50 | -0.36% | 81,716 |
| Jul 6, 2026 | 16.28 | 16.57 | 16.28 | 16.56 | 16.56 | 2.03% | 89,900 |
| Jul 2, 2026 | 16.24 | 16.30 | 16.08 | 16.23 | 16.23 | 2.85% | 42,074 |
| Jul 1, 2026 | 15.66 | 15.82 | 15.64 | 15.78 | 15.78 | 1.02% | 39,887 |
| Jun 30, 2026 | 15.62 | 15.75 | 15.58 | 15.62 | 15.62 | 1.03% | 42,022 |
| Jun 29, 2026 | 15.45 | 15.57 | 15.32 | 15.46 | 15.46 | 0.59% | 72,461 |
| Jun 26, 2026 | 15.53 | 15.62 | 15.37 | 15.37 | 15.37 | -1.63% | 29,288 |
| Jun 25, 2026 | 15.48 | 15.74 | 15.48 | 15.63 | 15.63 | -0.03% | 46,919 |
| Jun 24, 2026 | 15.61 | 15.67 | 15.49 | 15.63 | 15.63 | -3.28% | 99,414 |
| Jun 23, 2026 | 16.03 | 16.17 | 15.98 | 16.16 | 16.16 | 0.12% | 51,674 |
| Jun 22, 2026 | 15.99 | 16.19 | 15.99 | 16.14 | 16.14 | 0.81% | 78,045 |
| Jun 18, 2026 | 16.16 | 16.19 | 15.91 | 16.01 | 16.01 | -0.90% | 49,277 |
| Jun 17, 2026 | 16.31 | 16.51 | 16.09 | 16.16 | 16.16 | -1.79% | 64,191 |
| Jun 16, 2026 | 16.05 | 16.45 | 16.05 | 16.45 | 16.45 | 0.03% | 28,357 |
| Jun 15, 2026 | 16.18 | 16.45 | 15.98 | 16.45 | 16.45 | -2.40% | 44,272 |
| Jun 12, 2026 | 16.82 | 17.05 | 16.74 | 16.85 | 16.85 | -1.17% | 21,903 |
| Jun 11, 2026 | 16.92 | 17.05 | 16.83 | 17.05 | 17.05 | 2.03% | 36,766 |
| Jun 10, 2026 | 16.75 | 16.82 | 16.70 | 16.71 | 16.71 | -0.65% | 77,810 |
| Jun 9, 2026 | 16.98 | 17.04 | 16.74 | 16.82 | 16.82 | -1.36% | 27,951 |
| Jun 8, 2026 | 17.99 | 18.50 | 17.90 | 17.92 | 17.05 | -4.22% | 30,064 |
| Jun 5, 2026 | 18.62 | 18.76 | 18.15 | 18.71 | 17.80 | 0.54% | 22,016 |
| Jun 4, 2026 | 18.35 | 18.67 | 18.09 | 18.61 | 17.71 | 0.32% | 30,406 |
| Jun 3, 2026 | 18.55 | 18.90 | 18.54 | 18.55 | 17.65 | -0.05% | 13,386 |
| Jun 2, 2026 | 18.52 | 18.60 | 18.45 | 18.56 | 17.66 | 1.53% | 63,957 |
| Jun 1, 2026 | 18.27 | 18.40 | 18.21 | 18.28 | 17.39 | 0.61% | 38,614 |
| May 29, 2026 | 17.96 | 18.18 | 17.93 | 18.17 | 17.29 | 1.14% | 22,116 |
| May 28, 2026 | 17.92 | 18.02 | 17.76 | 17.97 | 17.09 | -0.75% | 39,771 |
| May 27, 2026 | 18.19 | 18.19 | 17.90 | 18.10 | 17.22 | -2.64% | 28,962 |
| May 26, 2026 | 18.42 | 18.59 | 18.23 | 18.59 | 17.69 | 1.58% | 14,812 |
| May 22, 2026 | 18.17 | 18.41 | 18.17 | 18.30 | 17.41 | -2.35% | 25,171 |
| May 21, 2026 | 18.36 | 18.74 | 18.36 | 18.74 | 17.83 | 2.29% | 15,671 |
| May 20, 2026 | 18.63 | 18.63 | 18.28 | 18.32 | 17.43 | -2.19% | 12,966 |
| May 19, 2026 | 18.54 | 18.85 | 18.46 | 18.73 | 17.82 | -1.42% | 26,542 |
| May 18, 2026 | 18.39 | 19.00 | 18.28 | 19.00 | 18.08 | 3.66% | 63,008 |
| May 15, 2026 | 18.28 | 18.63 | 18.21 | 18.33 | 17.44 | 0.55% | 74,512 |
| May 14, 2026 | 18.10 | 18.24 | 18.00 | 18.23 | 17.35 | 1.62% | 30,470 |
| May 13, 2026 | 17.92 | 18.12 | 17.86 | 17.94 | 17.07 | -0.55% | 20,756 |
| May 12, 2026 | 17.87 | 18.06 | 17.74 | 18.04 | 17.17 | 1.18% | 21,012 |
| May 11, 2026 | 17.86 | 17.96 | 17.64 | 17.83 | 16.97 | 0.03% | 32,995 |
| May 8, 2026 | 17.67 | 17.90 | 17.67 | 17.83 | 16.96 | 0.18% | 19,101 |
| May 7, 2026 | 17.79 | 17.96 | 17.56 | 17.79 | 16.93 | -1.37% | 28,178 |
| May 6, 2026 | 17.83 | 18.04 | 17.81 | 18.04 | 17.17 | -0.88% | 16,215 |