OMV AG (PK) Historical Data - OMVJF | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
USOTC
OMV AG (PK) (OMVJF)
OMV AG (PK) (OMVJF) Historical

OMV AG (PK) (OMVJF)

49.33

0.00

(0.00%)

Closed March 23 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.1	2.28073812979	48.23	49.33	48.23	994	48.98949849	CS
4	1.1	2.28073812979	48.23	49.33	48.23	994	48.98949849	CS
12	9.745	24.6179108248	39.585	49.33	39.585	531	46.38255713	CS
26	7.96	19.2409958907	41.37	49.33	37.04	529	42.43554014	CS
52	0.88	1.81630546956	48.45	52	37.04	465	43.57188193	CS
156	2.58	5.51871657754	46.75	52.9	37.04	668	45.25008419	CS
260	24.9997	102.751301875	24.3303	69.5	23.749668	1555	43.02516941	CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1742592360	49.33	0	0.00	49.33	49.33	49.33	0
1742505960	49.33	0.73	1.51	49.33	49.33	49.33	1600
1742419800	48.595	0	0.00	48.595	48.595	48.595	0
1742333400	48.595	0	0.00	48.595	48.595	48.595	20
1742246400	48.595	8.78	22.04	48.23	48.595	48.23	1361
1741990800	39.82	0	0.00	39.82	39.82	39.82	0
1741904400	39.82	0	0.00	39.82	39.82	39.82	0
1741818000	39.82	0	0.00	39.82	39.82	39.82	0
1741731600	39.82	0	0.00	39.82	39.82	39.82	0
1741645200	39.82	0	0.00	39.82	39.82	39.82	0
1741386000	39.82	0	0.00	39.82	39.82	39.82	0
1741299600	39.82	0	0.00	39.82	39.82	39.82	0
1741213200	39.82	0	0.00	39.82	39.82	39.82	0
1741126800	39.82	0	0.00	39.82	39.82	39.82	0
1741040400	39.82	0	0.00	39.82	39.82	39.82	0
1740781200	39.82	0	0.00	39.82	39.82	39.82	0
1740694800	39.82	0	0.00	39.82	39.82	39.82	0
1740608400	39.82	0	0.00	39.82	39.82	39.82	0
1740522000	39.82	0	0.00	39.82	39.82	39.82	0
1740435600	39.82	0	0.00	39.82	39.82	39.82	0
1740176400	39.82	0	0.00	39.82	39.82	39.82	0
1740090000	39.82	0	0.00	39.82	39.82	39.82	0
1740003600	39.82	0	0.00	39.82	39.82	39.82	0
1739917200	39.82	0	0.00	39.82	39.82	39.82	0
1739571600	39.82	0	0.00	39.82	39.82	39.82	0
1739485200	39.82	0	0.00	39.82	39.82	39.82	0
1739398800	39.82	0	0.00	39.82	39.82	39.82	0
1739312400	39.82	0	0.00	39.82	39.82	39.82	0
1739226000	39.82	-2.17	-5.17	39.78	39.82	39.78	317
1738966800	41.99	0	0.00	41.99	41.99	41.99	0
1738880400	41.99	0	0.00	41.99	41.99	41.99	0
1738794000	41.99	0	0.00	41.99	41.99	41.99	0
1738707600	41.99	0	0.00	41.99	41.99	41.99	0
1738621200	41.99	0	0.00	41.99	41.99	41.99	0
1738362000	41.99	1	2.44	41.99	41.99	41.99	100
1738276140	40.99	0	0.00	40.99	40.99	40.99	0
1738189740	40.99	0.96	2.40	40.99	40.99	40.99	265
1738102980	40.03	0	0.00	40.03	40.03	40.03	0
1738016580	40.03	0	0.00	40.03	40.03	40.03	0
1737757380	40.03	0	0.00	40.03	40.03	40.03	0
1737670980	40.03	0	0.00	40.03	40.03	40.03	0
1737584580	40.03	0	0.00	40.03	40.03	40.03	0
1737498180	40.03	0	0.00	40.03	40.03	40.03	0
1737152580	40.03	0	0.00	40.03	40.03	40.03	0
1737066180	40.03	0	0.00	40.03	40.03	40.03	0
1736979780	40.03	0	0.00	40.03	40.03	40.03	0
1736893380	40.03	0.45	1.12	40.03	40.03	40.03	300
1736806800	39.585	2.55	6.87	39.585	39.585	39.585	282
1736547600	37.04	0	0.00	37.04	37.04	37.04	0
1736374800	37.04	0	0.00	37.04	37.04	37.04	0
1736288400	37.04	0	0.00	37.04	37.04	37.04	0
1736202000	37.04	0	0.00	37.04	37.04	37.04	0
1735942800	37.04	0	0.00	37.04	37.04	37.04	0
1735856400	37.04	0	0.00	37.04	37.04	37.04	0
1735683600	37.04	0	0.00	37.04	37.04	37.04	0
1735597200	37.04	0	0.00	37.04	37.04	37.04	0
1735338000	37.04	0	0.00	37.04	37.04	37.04	0
1735251600	37.04	0	0.00	37.04	37.04	37.04	0
1735078800	37.04	0	0.00	37.04	37.04	37.04	0
1734992400	37.04	0	0.00	37.04	37.04	37.04	0

Nabors Industries (QB)

Grupo Pochteca SAB de CV (GM)

Galore Res (QB)

BlackRock Institutional ...

China Galaxy Secs (PK)

Bon Ton Stores (CE)

Recharge Metals (PK)

Haitong Securities (PK)

Electric Royalties (QB)

Great West Lifeco (PK)

Loop Energy (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions