Skip to main content
logo
OMV Aktiengesellschaft (OMVKY)
OTCMKTS · Delayed Price · Currency is USD
17.92
-0.13 (-0.72%)
May 13, 2026, 9:40 AM EST

OMVKY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202617.8718.0617.7418.0418.041.18%21,012
May 11, 202617.8617.9617.6417.8317.830.03%32,995
May 8, 202617.6717.9017.6717.8317.830.18%19,101
May 7, 202617.7917.9617.5617.7917.79-1.37%28,178
May 6, 202617.8318.0417.8118.0418.04-0.88%16,215
May 5, 202618.0018.2118.0018.2018.202.27%19,744
May 4, 202617.6417.9617.6417.8017.80-1.30%37,166
May 1, 202617.8918.0317.5018.0318.031.35%40,741
Apr 30, 202617.6017.9017.6017.7917.790.91%14,526
Apr 29, 202617.5817.8117.1717.6317.631.67%11,041
Apr 28, 202617.2417.4117.2317.3417.340.93%25,089
Apr 27, 202617.2417.2417.0917.1817.180.47%18,612
Apr 24, 202617.1017.2117.0317.1017.10-0.29%47,691
Apr 23, 202617.0617.1817.0417.1517.152.27%16,671
Apr 22, 202616.8717.0416.7716.7716.77-1.40%11,105
Apr 21, 202617.1317.1316.8117.0117.010.28%27,201
Apr 20, 202617.1417.1416.8316.9616.961.31%10,045
Apr 17, 202616.6916.9016.6216.7416.74-4.76%16,737
Apr 16, 202617.1817.6217.0817.5817.580.27%10,960
Apr 15, 202617.4317.5617.1017.5317.53-1.13%16,942
Apr 14, 202617.4517.7317.4117.7317.731.66%7,983
Apr 13, 202617.3717.5517.3317.4417.440.41%22,365
Apr 10, 202617.2717.4417.2117.3717.37-2.74%17,747
Apr 9, 202617.8317.8917.5417.8617.861.02%7,694
Apr 8, 202617.6517.9417.4917.6817.68-4.75%53,824
Apr 7, 202618.1918.5918.1918.5618.56-0.48%16,518
Apr 6, 202618.4618.6818.2218.6518.652.08%17,134
Apr 2, 202618.1618.2718.1118.2718.272.35%13,348
Apr 1, 202618.1318.1317.5817.8517.85-1.11%22,542
Mar 31, 202618.1618.3217.7218.0518.05-0.11%18,997
Mar 30, 202618.1118.1117.9518.0718.070.56%10,403
Mar 27, 202617.5617.9717.5617.9717.970.83%11,668
Mar 26, 202617.6617.8417.6617.8217.820.29%3,468
Mar 25, 202617.8317.8317.5517.7717.771.48%7,087
Mar 24, 202617.1217.5117.1217.5117.513.00%10,785
Mar 23, 202617.1317.2116.9117.0017.00-0.82%13,119
Mar 20, 202616.7117.1416.5017.1417.140.23%8,993
Mar 19, 202617.7017.7016.6317.1017.10-2.17%13,118
Mar 18, 202617.6117.7417.4817.4817.48-0.85%8,017
Mar 17, 202617.4917.7017.4717.6317.631.73%13,026
Mar 16, 202617.1317.3417.1217.3317.332.06%14,408
Mar 13, 202617.1417.1416.9416.9816.981.01%11,546
Mar 12, 202616.6416.8116.6316.8116.81-0.77%8,732
Mar 11, 202616.8516.9416.7416.9416.941.38%11,028
Mar 10, 202616.6916.7516.3916.7116.710.18%27,931
Mar 9, 202616.7216.9716.6816.6816.68-1.59%16,380
Mar 6, 202616.3916.9516.3916.9516.952.98%14,046
Mar 5, 202616.4116.5116.2716.4616.461.48%12,299
Mar 4, 202616.1416.2216.0616.2216.22-0.06%10,531
Mar 3, 202616.2816.2815.8816.2316.23-4.25%21,842