Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omv Ag Bearer Sh Spo ADR (OP: OMVKY )

10.48 -0.34 (-3.14%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 31.06 32.03 30.80 31.92 2,697 +0.86(+2.77%)
May 27, 2010 31.85 31.85 31.06 31.06 1,300 +0.45(+1.47%)
May 26, 2010 30.76 30.76 30.61 30.61 1,200 -0.14(-0.46%)
May 25, 2010 30.37 30.75 29.92 30.75 11,130 -0.65(-2.07%)
May 24, 2010 31.40 31.40 31.40 31.40 200 -0.35(-1.10%)
May 20, 2010 31.75 31.75 31.75 31.75 0 -0.78(-2.40%)
May 18, 2010 32.53 32.53 32.53 0 -0.57(-1.72%)
May 17, 2010 33.12 33.12 33.10 33.10 300 +0.55(+1.69%)
May 14, 2010 32.65 32.65 32.45 32.55 693 -0.50(-1.51%)
May 13, 2010 33.05 33.05 33.05 33.05 730 +0.10(+0.30%)
May 10, 2010 32.95 32.95 32.95 32.95 110 +1.50(+4.77%)
May 07, 2010 31.67 31.67 31.40 31.45 750 -0.55(-1.72%)
May 06, 2010 33.15 33.15 32.00 32.00 700 -1.75(-5.19%)
May 05, 2010 33.75 33.75 33.75 33.75 400 -2.40(-6.64%)
May 03, 2010 36.15 36.15 36.15 36.15 0 +0.41(+1.15%)
Apr 30, 2010 35.74 35.74 35.74 35.74 200 -0.66(-1.81%)
Apr 28, 2010 36.40 36.40 36.40 36.40 0 -3.00(-7.61%)
Apr 20, 2010 39.40 39.40 39.40 39.40 0 +0.25(+0.64%)
Apr 19, 2010 38.68 39.15 38.68 39.15 275 -0.37(-0.94%)
Apr 16, 2010 39.52 39.52 39.52 39.52 200 -2.03(-4.89%)
Apr 13, 2010 41.55 41.55 41.55 41.55 0 +0.52(+1.27%)
Apr 09, 2010 41.03 41.03 41.03 41.03 0 +1.03(+2.58%)
Apr 08, 2010 39.90 40.00 39.60 40.00 500 +1.50(+3.90%)
Apr 05, 2010 38.50 38.50 38.50 38.50 0 +1.35(+3.63%)
Mar 31, 2010 37.15 37.15 37.15 0 +0.50(+1.36%)
Mar 29, 2010 36.65 36.65 36.65 36.65 0 +0.15(+0.41%)
Mar 24, 2010 36.50 36.50 36.50 36.50 0 -0.65(-1.75%)
Mar 23, 2010 37.15 37.15 37.15 37.15 100 +0.80(+2.20%)
Mar 22, 2010 36.35 36.35 36.35 36.35 200 -1.15(-3.07%)
Mar 10, 2010 37.50 37.50 37.50 0 +0.05(+0.13%)
Mar 09, 2010 37.45 37.45 37.45 37.45 100 +0.42(+1.13%)
Mar 08, 2010 37.03 37.03 37.03 37.03 100 -0.37(-0.99%)
Mar 02, 2010 37.40 37.40 37.40 37.40 0 +0.45(+1.22%)
Mar 01, 2010 36.95 36.95 36.95 36.95 100 -0.20(-0.54%)
Feb 26, 2010 37.15 37.15 37.15 37.15 100 -0.80(-2.11%)
Feb 25, 2010 37.95 37.95 37.95 37.95 300 -1.65(-4.17%)
Feb 24, 2010 39.60 39.60 39.60 39.60 599 -0.27(-0.68%)
Feb 23, 2010 39.90 39.90 39.87 39.87 850 +0.77(+1.97%)
Feb 17, 2010 39.10 39.10 39.10 0 +1.20(+3.17%)
Feb 12, 2010 37.90 37.90 37.90 0 -0.65(-1.69%)
Feb 11, 2010 38.55 38.55 38.55 38.55 200 -0.35(-0.90%)
Feb 10, 2010 38.90 38.90 38.90 38.90 200 +0.40(+1.04%)
Feb 09, 2010 38.35 38.50 38.35 38.50 1,100 +0.15(+0.39%)
Feb 08, 2010 37.75 38.35 37.75 38.35 200 -0.54(-1.39%)
Feb 05, 2010 38.50 38.89 38.50 38.89 1,184 -1.56(-3.86%)
Feb 04, 2010 40.85 40.85 40.45 40.45 487 -0.41(-1.00%)
Feb 02, 2010 40.86 40.86 40.86 0 -0.09(-0.22%)
Feb 01, 2010 40.75 40.95 40.75 40.95 733 +1.05(+2.63%)
Jan 29, 2010 39.90 39.90 39.90 39.90 118 -0.60(-1.48%)
Jan 27, 2010 40.50 40.50 40.50 40.50 0 -0.70(-1.70%)
Jan 26, 2010 41.20 41.20 41.20 41.20 140 -0.25(-0.60%)
Jan 25, 2010 41.80 41.80 41.40 41.45 1,819 -3.90(-8.60%)
Jan 19, 2010 45.35 45.35 45.35 0 -1.80(-3.82%)
Jan 11, 2010 47.15 47.15 47.15 0 +0.57(+1.22%)
Jan 08, 2010 46.58 46.58 46.58 46.58 1,100 +0.93(+2.04%)
Jan 07, 2010 45.65 45.65 45.65 45.65 111 -0.15(-0.33%)
Jan 06, 2010 45.80 45.80 45.80 45.80 100 +0.30(+0.66%)
Jan 05, 2010 45.50 45.50 45.50 45.50 306 +0.10(+0.22%)
Jan 04, 2010 45.40 45.40 45.40 45.40 275 +1.30(+2.95%)
Dec 30, 2009 44.10 44.10 44.10 0 +0.95(+2.20%)
Dec 23, 2009 43.15 43.15 43.15 43.15 0 +1.55(+3.73%)
Dec 21, 2009 41.60 41.60 41.60 41.60 0 +0.39(+0.95%)
Dec 15, 2009 41.21 41.21 41.21 41.21 0 -0.89(-2.11%)
Dec 14, 2009 42.10 42.10 42.10 42.10 100 +0.95(+2.31%)
Dec 09, 2009 41.15 41.15 41.15 41.15 0 -0.55(-1.32%)
Dec 08, 2009 41.85 41.85 41.70 41.70 808 -1.10(-2.57%)
Dec 07, 2009 42.80 42.80 42.80 42.80 278 -0.40(-0.93%)
Dec 01, 2009 43.20 43.20 43.20 43.20 0 +0.69(+1.62%)
Nov 30, 2009 42.51 42.51 42.51 42.51 3,396 -2.64(-5.85%)
Nov 19, 2009 45.15 45.15 45.15 0 -0.30(-0.66%)
Nov 18, 2009 45.65 45.65 45.45 45.45 222 +0.40(+0.89%)
Nov 16, 2009 45.05 45.05 45.05 0 +2.83(+6.70%)
Nov 06, 2009 42.22 42.22 42.22 42.22 0 +2.32(+5.81%)
Nov 03, 2009 39.90 39.90 39.90 39.90 0 -1.70(-4.09%)
Oct 29, 2009 41.60 41.60 41.60 41.60 0 -2.15(-4.91%)
Oct 26, 2009 43.75 43.75 43.75 43.75 0 -0.50(-1.13%)
Oct 23, 2009 44.25 44.25 44.25 44.25 761 +0.10(+0.23%)
Oct 21, 2009 44.15 44.15 44.15 44.15 0 -0.01(-0.02%)
Oct 19, 2009 44.16 44.16 44.16 44.16 0 +0.29(+0.66%)
Oct 16, 2009 43.87 43.87 43.87 43.87 523 +1.22(+2.86%)
Oct 12, 2009 42.65 42.65 42.65 0 +0.15(+0.35%)
Oct 09, 2009 42.50 42.50 42.50 42.50 499 +2.00(+4.94%)
Oct 06, 2009 40.50 40.50 40.50 40.50 0 +1.90(+4.92%)
Oct 05, 2009 38.50 38.60 38.50 38.60 616 -0.05(-0.13%)
Oct 02, 2009 38.65 38.65 38.65 38.65 1,363 -1.80(-4.45%)
Oct 01, 2009 40.45 40.45 40.45 40.45 500 -0.20(-0.49%)
Sep 30, 2009 40.65 40.66 40.65 40.65 1,778 +0.40(+0.99%)
Sep 29, 2009 40.25 40.25 40.25 40.25 484 +0.15(+0.37%)
Sep 23, 2009 40.10 40.10 40.10 0 -0.95(-2.31%)
Sep 22, 2009 41.05 41.05 41.05 41.05 150 -0.15(-0.36%)
Sep 14, 2009 41.20 41.20 41.20 0 -1.20(-2.83%)
Sep 11, 2009 42.40 42.40 42.40 42.40 100 +3.50(+9.00%)
Sep 01, 2009 38.90 38.90 38.90 0 +0.04(+0.10%)
Aug 31, 2009 38.86 38.86 38.86 38.86 100 -1.09(-2.73%)
Aug 26, 2009 39.95 39.95 39.95 39.95 100 +2.60(+6.96%)
Aug 17, 2009 37.35 37.35 37.35 0 -1.70(-4.35%)
Aug 14, 2009 38.75 39.05 38.75 39.05 200 +1.63(+4.36%)
Aug 11, 2009 37.42 37.42 37.42 37.42 0 +0.37(+1.00%)
Aug 07, 2009 37.05 37.05 37.05 1,196 -0.05(-0.13%)
Aug 06, 2009 37.15 37.15 37.10 37.10 897 -2.79(-6.99%)
Jul 31, 2009 39.89 39.89 39.89 0 +1.09(+2.81%)
Jul 22, 2009 38.80 38.80 38.80 0 +0.35(+0.91%)
Jul 21, 2009 38.45 39.05 38.45 38.45 594 +0.60(+1.59%)
Jul 20, 2009 37.85 37.85 37.85 37.85 100 +0.50(+1.34%)
Jul 16, 2009 37.35 37.35 37.35 0 +1.00(+2.75%)
Jul 14, 2009 36.35 36.35 36.35 36.35 0 +1.68(+4.85%)
Jul 09, 2009 34.67 34.67 34.67 0 -0.73(-2.06%)
Jul 07, 2009 35.40 35.40 35.40 0 -0.06(-0.17%)
Jul 06, 2009 35.46 35.46 35.46 35.46 100 -2.30(-6.09%)
Jun 30, 2009 37.76 37.76 37.76 37.76 100 -0.04(-0.11%)
Jun 29, 2009 37.80 37.80 37.80 37.80 100 +0.55(+1.48%)
Jun 25, 2009 37.25 37.25 37.25 37.25 0 +1.05(+2.90%)
Jun 23, 2009 36.20 36.20 36.20 36.20 0 -6.50(-15.22%)
Jun 12, 2009 42.70 42.70 42.70 0 -0.70(-1.61%)
Jun 11, 2009 43.20 43.45 43.20 43.40 1,308 +2.40(+5.85%)
Jun 09, 2009 41.00 41.00 41.00 41.00 0 +1.30(+3.27%)
Jun 08, 2009 39.70 39.70 39.70 39.70 625 -0.05(-0.13%)
Jun 04, 2009 39.75 39.75 39.75 39.75 0 -0.35(-0.87%)
Jun 03, 2009 40.10 40.10 40.10 40.10 149 -0.78(-1.91%)
Jun 02, 2009 40.88 40.88 40.88 40.88 200 +0.63(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.