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 29, 2015 28.49 28.49 28.49 246 +0.39(+1.39%)
May 28, 2015 28.00 28.10 28.00 28.10 667 +0.10(+0.37%)
May 27, 2015 27.87 28.00 27.87 28.00 844 -0.18(-0.65%)
May 26, 2015 28.31 28.75 28.13 28.18 2,218 -0.82(-2.83%)
May 22, 2015 29.00 29.00 29.00 0 -0.50(-1.69%)
May 21, 2015 30.13 30.13 29.50 29.50 911 -1.60(-5.14%)
May 20, 2015 31.12 31.13 31.05 31.10 1,892 +0.82(+2.71%)
May 19, 2015 30.36 30.36 30.01 30.28 2,286 -1.40(-4.42%)
May 18, 2015 31.26 31.68 31.16 31.68 930 -3.00(-8.65%)
May 15, 2015 34.73 34.73 34.53 34.68 1,292 +0.19(+0.55%)
May 14, 2015 34.49 34.49 34.49 34.49 911 +0.29(+0.85%)
May 13, 2015 34.20 34.20 34.20 34.20 820 +0.25(+0.74%)
May 12, 2015 33.95 33.95 33.95 33.95 372 -0.18(-0.53%)
May 11, 2015 34.19 34.19 34.13 34.13 2,629 -0.20(-0.58%)
May 08, 2015 33.81 34.33 33.81 34.33 543 +0.80(+2.39%)
May 07, 2015 33.36 33.53 33.20 33.53 1,060 -0.53(-1.56%)
May 06, 2015 34.06 34.06 34.06 34.06 509 +0.09(+0.25%)
May 05, 2015 33.72 33.97 33.72 33.97 721 +0.51(+1.54%)
May 04, 2015 33.51 33.51 33.31 33.46 940 +0.05(+0.15%)
May 01, 2015 33.41 33.41 33.41 33.41 419 -0.09(-0.27%)
Apr 30, 2015 33.35 33.50 33.35 33.50 1,589 -0.01(-0.03%)
Apr 29, 2015 33.36 33.51 33.36 33.51 1,906 +0.02(+0.06%)
Apr 28, 2015 33.24 33.49 33.24 33.49 2,590 +0.95(+2.92%)
Apr 27, 2015 32.74 32.74 32.52 32.54 1,038 +0.72(+2.26%)
Apr 24, 2015 31.32 31.82 31.32 31.82 815 +0.46(+1.47%)
Apr 23, 2015 30.89 31.36 30.84 31.36 827 +0.54(+1.75%)
Apr 22, 2015 30.43 30.83 30.43 30.82 1,023 +0.31(+1.02%)
Apr 21, 2015 30.47 30.87 30.47 30.51 1,265 -0.00(-0.02%)
Apr 20, 2015 30.60 30.60 30.49 30.52 1,283 +0.11(+0.35%)
Apr 17, 2015 30.30 30.41 30.19 30.41 4,167 -0.24(-0.78%)
Apr 16, 2015 30.49 30.65 30.49 30.65 1,419 +0.03(+0.10%)
Apr 15, 2015 30.18 30.62 30.17 30.62 2,270 +0.26(+0.86%)
Apr 14, 2015 30.11 30.36 30.11 30.36 3,195 +0.29(+0.98%)
Apr 13, 2015 30.07 30.07 30.07 30.07 446 +0.61(+2.05%)
Apr 10, 2015 29.30 29.46 29.24 29.46 2,278 +0.02(+0.07%)
Apr 09, 2015 29.47 29.47 29.21 29.44 1,723 +0.11(+0.38%)
Apr 08, 2015 29.23 29.33 29.23 29.33 480 -0.10(-0.34%)
Apr 07, 2015 29.39 29.47 29.39 29.43 3,857 +0.53(+1.83%)
Apr 06, 2015 28.89 28.90 28.77 28.90 1,201 +0.42(+1.47%)
Apr 02, 2015 28.48 28.48 28.48 0 +0.33(+1.17%)
Apr 01, 2015 28.10 28.15 28.10 28.15 975 +0.61(+2.21%)
Mar 31, 2015 27.60 27.71 27.43 27.54 6,221 -0.55(-1.96%)
Mar 30, 2015 27.99 28.09 27.99 28.09 2,014 +0.43(+1.54%)
Mar 27, 2015 27.41 27.82 27.41 27.66 2,490 -0.07(-0.23%)
Mar 26, 2015 27.85 27.93 27.62 27.73 2,877 -0.19(-0.68%)
Mar 25, 2015 28.05 28.05 27.72 27.92 3,531 +0.18(+0.65%)
Mar 24, 2015 27.70 27.74 27.66 27.74 5,492 +0.06(+0.22%)
Mar 23, 2015 27.55 27.68 27.52 27.68 3,714 +0.32(+1.17%)
Mar 20, 2015 26.75 27.46 26.75 27.36 4,651 +1.03(+3.91%)
Mar 19, 2015 26.18 26.33 26.18 26.33 1,234 +0.32(+1.23%)
Mar 18, 2015 25.56 26.01 25.56 26.01 957 +0.65(+2.56%)
Mar 17, 2015 25.52 25.52 25.01 25.36 18,218 -0.08(-0.31%)
Mar 16, 2015 25.44 25.44 25.44 25.44 390 -0.13(-0.53%)
Mar 13, 2015 25.78 25.80 25.42 25.57 5,084 -0.96(-3.64%)
Mar 12, 2015 26.42 26.54 26.38 26.54 12,011 +0.52(+2.02%)
Mar 11, 2015 26.19 26.19 26.02 26.02 1,257 -0.54(-2.02%)
Mar 10, 2015 26.71 26.80 26.40 26.55 5,838 -1.48(-5.28%)
Mar 09, 2015 28.03 28.03 28.03 28.03 485 -0.41(-1.44%)
Mar 06, 2015 28.40 28.44 28.40 28.44 829 +0.20(+0.69%)
Mar 05, 2015 28.39 28.39 28.25 28.25 1,474 +0.06(+0.21%)
Mar 04, 2015 28.31 28.32 28.18 28.18 5,419 -0.32(-1.11%)
Mar 03, 2015 28.36 28.41 28.50 1,905 +0.14(+0.49%)
Mar 02, 2015 28.30 28.36 28.22 28.36 462 -0.59(-2.05%)
Feb 27, 2015 28.95 28.95 28.95 28.95 388 +0.34(+1.21%)
Feb 26, 2015 28.63 28.63 28.61 28.61 1,070 -0.51(-1.75%)
Feb 25, 2015 28.92 29.12 28.89 29.12 992 +0.92(+3.26%)
Feb 24, 2015 28.22 28.34 28.20 28.20 1,769 +0.47(+1.69%)
Feb 23, 2015 27.54 27.73 27.53 27.73 810 -0.02(-0.07%)
Feb 20, 2015 27.80 27.80 27.68 27.75 2,621 +0.76(+2.82%)
Feb 19, 2015 27.36 27.36 26.85 26.99 1,674 -0.45(-1.64%)
Feb 18, 2015 27.54 27.63 27.44 27.44 1,547 -0.18(-0.65%)
Feb 17, 2015 27.10 27.62 27.10 27.62 3,921 +0.59(+2.18%)
Feb 13, 2015 27.03 27.03 27.03 0 +0.11(+0.41%)
Feb 12, 2015 26.60 26.92 26.60 26.92 6,780 +0.58(+2.20%)
Feb 11, 2015 25.95 26.34 25.90 26.34 3,419 -0.21(-0.79%)
Feb 10, 2015 26.46 26.82 26.46 26.55 12,070 -0.01(-0.04%)
Feb 09, 2015 26.66 26.66 26.56 26.56 541 +0.10(+0.38%)
Feb 06, 2015 26.53 26.53 26.46 26.46 6,899 -0.67(-2.47%)
Feb 05, 2015 26.65 27.13 26.65 27.13 594 +0.84(+3.20%)
Feb 04, 2015 26.54 26.70 26.29 26.29 4,566 -0.87(-3.20%)
Feb 03, 2015 27.23 27.23 26.84 27.16 5,641 +1.02(+3.90%)
Feb 02, 2015 26.08 26.14 26.06 26.14 1,088 +0.86(+3.40%)
Jan 30, 2015 25.13 25.28 24.90 25.28 3,299 +0.17(+0.68%)
Jan 29, 2015 24.79 25.11 24.64 25.11 6,525 +0.28(+1.13%)
Jan 28, 2015 25.48 25.48 24.83 24.83 1,579 -1.19(-4.56%)
Jan 27, 2015 25.30 26.18 25.30 26.02 8,376 +0.07(+0.27%)
Jan 26, 2015 25.76 26.07 25.76 25.95 3,005 +0.37(+1.45%)
Jan 23, 2015 25.49 25.73 25.45 25.57 3,154 -0.46(-1.79%)
Jan 22, 2015 26.22 26.25 26.04 26.04 2,732 -0.26(-0.99%)
Jan 21, 2015 26.15 26.31 26.08 26.30 11,142 +0.59(+2.30%)
Jan 20, 2015 25.60 25.85 25.58 25.71 2,630 -0.13(-0.50%)
Jan 16, 2015 25.84 25.84 25.84 0 +0.75(+2.99%)
Jan 15, 2015 25.01 25.27 24.75 25.09 8,302 +0.34(+1.37%)
Jan 14, 2015 24.39 24.75 24.39 24.75 2,030 -0.59(-2.33%)
Jan 13, 2015 25.34 0 +0.02(+0.10%)
Jan 12, 2015 25.00 25.43 25.00 25.32 19,982 -0.36(-1.38%)
Jan 09, 2015 25.71 25.75 25.48 25.67 9,505 -0.16(-0.62%)
Jan 08, 2015 25.80 25.87 25.71 25.83 3,524 +0.38(+1.49%)
Jan 07, 2015 25.75 25.75 25.36 25.45 5,627 +0.70(+2.85%)
Jan 06, 2015 24.86 24.90 24.71 24.75 13,773 -0.23(-0.94%)
Jan 05, 2015 24.98 25.00 24.52 24.98 5,394 -1.73(-6.48%)
Jan 02, 2015 26.71 26.71 26.71 26.71 685 +0.16(+0.60%)
Dec 31, 2014 26.55 26.55 26.55 0 -0.24(-0.90%)
Dec 30, 2014 26.53 26.80 26.52 26.79 6,183 +0.00(+0.02%)
Dec 29, 2014 26.93 27.05 26.60 26.79 13,199 -0.46(-1.71%)
Dec 26, 2014 27.29 27.62 27.25 27.25 10,050 -0.00(-0.02%)
Dec 24, 2014 27.25 27.25 27.25 0 +0.05(+0.20%)
Dec 23, 2014 26.86 27.20 26.86 27.20 11,648 +0.14(+0.52%)
Dec 22, 2014 26.91 27.06 26.78 27.06 2,292 +0.15(+0.56%)
Dec 19, 2014 26.86 26.99 26.86 26.91 4,537 +0.66(+2.51%)
Dec 18, 2014 26.15 26.25 26.04 26.25 7,438 +0.13(+0.50%)
Dec 17, 2014 25.63 26.39 25.63 26.12 31,754 +0.57(+2.25%)
Dec 16, 2014 25.84 25.55 18,616 +0.72(+2.88%)
Dec 15, 2014 25.60 25.65 24.83 24.83 4,805 -0.47(-1.86%)
Dec 12, 2014 25.42 25.49 25.23 25.30 10,432 -0.54(-2.09%)
Dec 11, 2014 25.64 26.03 25.64 25.84 15,817 -0.78(-2.93%)
Dec 10, 2014 27.24 27.24 26.62 26.62 8,382 -0.09(-0.34%)
Dec 09, 2014 26.94 26.95 26.71 26.71 10,823 -0.30(-1.13%)
Dec 08, 2014 27.11 27.11 26.98 27.02 4,498 -0.11(-0.42%)
Dec 05, 2014 27.13 27.13 27.13 27.13 2,282 -0.52(-1.88%)
Dec 04, 2014 27.81 27.81 27.65 27.65 801 -0.30(-1.07%)
Dec 03, 2014 28.07 28.12 27.89 27.95 4,223 -0.60(-2.10%)
Dec 02, 2014 28.45 28.61 28.26 28.55 18,307 +0.03(+0.11%)
Dec 01, 2014 28.54 28.59 28.50 28.52 2,525 -0.30(-1.02%)
Nov 28, 2014 29.21 29.21 28.82 28.82 1,532 -2.26(-7.29%)
Nov 26, 2014 31.08 31.08 31.08 0 -0.37(-1.18%)
Nov 25, 2014 31.34 31.45 31.26 31.45 1,404 -0.07(-0.24%)
Nov 24, 2014 31.63 31.63 31.48 31.52 3,256 +0.24(+0.78%)
Nov 21, 2014 31.44 31.44 31.28 31.28 818 +0.55(+1.79%)
Nov 20, 2014 30.73 30.73 30.73 30.73 534 +0.28(+0.92%)
Nov 19, 2014 30.55 30.58 30.45 30.45 2,013 -0.13(-0.43%)
Nov 18, 2014 30.48 30.63 30.48 30.58 1,483 +0.36(+1.18%)
Nov 17, 2014 30.00 30.22 30.00 30.22 874 -0.04(-0.12%)
Nov 14, 2014 29.88 30.26 29.88 30.26 1,638 +0.09(+0.30%)
Nov 13, 2014 30.16 30.17 30.10 30.17 1,405 -0.36(-1.17%)
Nov 12, 2014 30.43 30.53 30.29 30.53 1,608 -0.38(-1.24%)
Nov 11, 2014 30.71 30.91 30.71 30.91 1,774 -0.12(-0.39%)
Nov 10, 2014 31.03 31.25 31.03 31.03 1,649 +0.28(+0.92%)
Nov 07, 2014 29.86 30.75 29.86 30.75 1,471 -0.31(-1.01%)
Nov 06, 2014 31.06 31.06 31.06 31.06 1,382 +0.32(+1.06%)
Nov 05, 2014 30.87 30.87 30.73 30.73 3,632 -0.43(-1.38%)
Nov 04, 2014 31.06 31.16 31.05 31.16 1,693 -0.19(-0.59%)
Nov 03, 2014 31.29 31.35 31.12 31.35 5,159 -0.01(-0.03%)
Oct 31, 2014 31.36 31.36 31.36 31.36 623 -0.38(-1.20%)
Oct 30, 2014 31.47 31.86 31.47 31.74 5,756 +0.16(+0.52%)
Oct 29, 2014 31.80 31.80 31.54 31.57 2,411 +0.07(+0.24%)
Oct 28, 2014 31.70 31.72 31.27 31.50 7,892 +0.03(+0.10%)
Oct 27, 2014 31.48 31.48 31.35 31.47 7,739 +0.04(+0.12%)
Oct 24, 2014 31.68 31.79 31.43 31.43 2,464 -0.01(-0.04%)
Oct 23, 2014 31.58 31.58 31.42 31.45 3,357 +0.48(+1.53%)
Oct 22, 2014 31.33 31.33 30.79 30.97 2,835 -0.24(-0.77%)
Oct 21, 2014 31.15 31.21 30.97 31.21 3,774 +0.57(+1.86%)
Oct 20, 2014 30.41 30.77 30.41 30.64 8,442 +0.10(+0.33%)
Oct 17, 2014 31.05 31.05 30.12 30.54 3,794 +0.84(+2.85%)
Oct 16, 2014 29.63 29.80 29.40 29.70 5,228 -0.61(-2.03%)
Oct 15, 2014 30.60 30.60 30.00 30.31 7,820 -0.32(-1.04%)
Oct 14, 2014 31.04 31.04 30.62 30.63 3,630 -0.06(-0.20%)
Oct 13, 2014 31.01 31.01 30.62 30.69 10,049 -0.13(-0.42%)
Oct 10, 2014 30.89 30.89 30.82 30.82 5,435 -0.73(-2.30%)
Oct 09, 2014 31.45 31.55 31.44 31.55 948 -0.98(-3.00%)
Oct 08, 2014 32.06 32.52 32.06 32.52 5,919 +0.23(+0.71%)
Oct 07, 2014 32.51 32.57 32.26 32.29 2,949 -0.27(-0.81%)
Oct 06, 2014 32.61 32.62 32.55 32.55 4,804 +0.59(+1.86%)
Oct 03, 2014 31.73 32.00 31.68 31.96 6,530 -0.25(-0.78%)
Oct 02, 2014 32.38 32.39 32.10 32.21 3,209 -1.13(-3.39%)
Oct 01, 2014 33.26 33.37 33.06 33.34 2,372 -0.28(-0.83%)
Sep 30, 2014 33.46 33.70 33.37 33.62 1,517 -0.38(-1.12%)
Sep 29, 2014 33.81 34.10 33.81 34.00 2,063 -0.26(-0.76%)
Sep 26, 2014 34.26 34.26 34.26 34.26 1,058 -0.41(-1.20%)
Sep 25, 2014 34.77 34.77 34.67 34.67 536 -0.23(-0.67%)
Sep 24, 2014 34.99 34.99 34.91 34.91 584 -0.29(-0.82%)
Sep 23, 2014 35.33 35.47 35.15 35.20 1,187 -0.37(-1.04%)
Sep 22, 2014 35.57 35.57 35.57 35.57 162 -0.11(-0.31%)
Sep 17, 2014 35.68 35.68 35.68 6 +0.29(+0.82%)
Sep 16, 2014 35.57 35.57 35.25 35.39 2,351 -0.33(-0.92%)
Sep 15, 2014 35.90 35.90 35.72 35.72 226 -0.63(-1.73%)
Sep 12, 2014 36.35 36.35 36.35 36.35 150 -0.36(-0.98%)
Sep 11, 2014 36.81 36.81 36.71 36.71 500 -0.35(-0.94%)
Sep 10, 2014 37.05 37.06 37.05 37.06 400 +0.10(+0.27%)
Sep 09, 2014 37.01 37.01 36.96 36.96 556 -0.48(-1.28%)
Sep 08, 2014 37.44 37.44 37.44 37.44 354 -0.46(-1.21%)
Sep 05, 2014 37.90 37.90 37.90 37.90 270 -0.20(-0.53%)
Sep 04, 2014 38.26 38.26 38.10 38.10 852 -0.66(-1.70%)
Sep 03, 2014 38.62 38.76 38.53 38.76 2,367 +0.13(+0.34%)
Aug 29, 2014 38.63 38.63 38.63 270 -0.40(-1.04%)
Aug 27, 2014 39.03 39.03 39.03 89 +0.74(+1.93%)
Aug 25, 2014 38.30 38.30 38.30 80 +0.02(+0.04%)
Aug 22, 2014 38.28 38.58 38.28 381 -0.30(-0.78%)
Aug 19, 2014 38.58 38.58 38.58 0 +0.32(+0.85%)
Aug 18, 2014 38.45 38.45 38.26 38.26 763 +0.15(+0.38%)
Aug 15, 2014 38.11 38.11 38.11 38.11 237 +0.12(+0.32%)
Aug 14, 2014 38.25 38.25 37.99 37.99 1,985 -1.02(-2.60%)
Aug 12, 2014 39.01 39.01 39.01 60 +0.25(+0.63%)
Aug 11, 2014 39.06 39.06 38.76 38.76 485 -0.30(-0.77%)
Aug 07, 2014 39.06 39.06 39.06 53 +0.08(+0.21%)
Aug 05, 2014 38.98 38.98 38.98 102 -1.17(-2.91%)
Aug 04, 2014 39.90 40.15 39.79 40.15 743 +0.50(+1.26%)
Aug 01, 2014 39.51 39.82 39.51 39.65 1,695 -1.22(-2.97%)
Jul 30, 2014 40.87 40.87 40.87 376 -0.16(-0.40%)
Jul 29, 2014 41.03 41.03 41.03 41.03 339 +0.02(+0.05%)
Jul 28, 2014 41.01 41.01 41.01 41.01 323 -0.63(-1.51%)
Jul 25, 2014 41.64 41.64 41.64 41.64 421 +0.07(+0.17%)
Jul 23, 2014 41.53 41.61 41.53 41.57 31,000 -0.62(-1.47%)
Jul 18, 2014 42.19 42.19 42.19 10 +0.10(+0.24%)
Jul 17, 2014 42.09 42.09 42.09 42.09 900 -0.56(-1.31%)
Jul 16, 2014 42.62 42.65 42.62 42.65 1,455 +0.67(+1.60%)
Jul 11, 2014 41.98 41.98 41.98 286 -0.52(-1.22%)
Jul 10, 2014 42.50 42.50 42.50 42.50 481 -1.12(-2.57%)
Jul 09, 2014 43.62 43.62 43.62 43.62 449 -0.37(-0.84%)
Jul 08, 2014 43.99 43.99 43.99 43.99 175 -0.01(-0.03%)
Jul 07, 2014 42.93 44.00 42.92 44.00 785 -1.17(-2.59%)
Jul 03, 2014 45.17 45.17 45.17 0 +0.17(+0.38%)
Jul 01, 2014 45.00 45.00 45.00 6 -0.15(-0.33%)
Jun 30, 2014 45.20 45.20 45.15 45.15 3,039 -0.05(-0.10%)
Jun 27, 2014 45.20 45.20 45.20 45.20 200 +0.13(+0.29%)
Jun 26, 2014 45.22 45.22 45.06 45.07 5,325 +0.97(+2.19%)
Jun 25, 2014 43.83 44.10 43.83 44.10 2,120 -0.14(-0.32%)
Jun 24, 2014 44.45 44.45 44.24 44.24 1,730 +0.34(+0.77%)
Jun 23, 2014 44.05 44.05 43.90 43.90 510 -0.09(-0.20%)
Jun 20, 2014 43.99 43.99 43.99 43.99 300 +0.40(+0.92%)
Jun 19, 2014 43.58 43.59 43.58 43.59 220 +0.17(+0.39%)
Jun 18, 2014 43.39 43.42 43.39 43.42 1,457 +0.35(+0.81%)
Jun 16, 2014 43.07 43.07 43.07 50 +0.56(+1.32%)
Jun 13, 2014 42.51 42.51 42.51 42.51 431 +0.51(+1.21%)
Jun 12, 2014 42.00 42.00 42.00 42.00 250 +0.60(+1.45%)
Jun 11, 2014 41.10 41.40 41.10 41.40 245 -0.22(-0.52%)
Jun 10, 2014 41.48 41.62 41.48 41.62 723 +1.17(+2.88%)
Jun 05, 2014 40.45 40.45 40.45 40.45 5 -0.74(-1.81%)
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.