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 )

13.07 +0.05 (+0.38%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 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%)
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.