Omv AG (OMVKY)
OTC: OMVKY
· Real-Time Price · USD
13.39
-0.17 (-1.25%)
At close: Oct 03, 2025, 3:50 PM
13.71
2.39%
Pre-market: Oct 02, 2025, 09:30 AM EDT
OMVKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 13.39 | 13.47 | 13.37 | 13.39 | 13.39 | -1.25% | 2,261 |
| Oct 2, 2025 | 13.71 | 13.71 | 13.46 | 13.56 | 13.56 | 0.07% | 10,500 |
| Oct 1, 2025 | 13.57 | 13.65 | 13.53 | 13.55 | 13.55 | 1.35% | 4,012 |
| Sep 30, 2025 | 13.28 | 13.39 | 13.28 | 13.37 | 13.37 | -0.15% | 1,535 |
| Sep 29, 2025 | 13.40 | 13.41 | 13.37 | 13.39 | 13.39 | -0.81% | 2,800 |
| Sep 26, 2025 | 13.62 | 13.62 | 13.46 | 13.50 | 13.50 | 1.12% | 11,417 |
| Sep 25, 2025 | 13.36 | 13.37 | 13.31 | 13.35 | 13.35 | -1.04% | 4,200 |
| Sep 24, 2025 | 13.34 | 13.49 | 13.33 | 13.49 | 13.49 | 0.90% | 4,018 |
| Sep 23, 2025 | 13.33 | 13.37 | 13.33 | 13.37 | 13.37 | 0.30% | 2,723 |
| Sep 22, 2025 | 13.21 | 13.33 | 13.20 | 13.33 | 13.33 | 0.30% | 3,340 |
| Sep 19, 2025 | 13.32 | 13.34 | 13.28 | 13.29 | 13.29 | -1.34% | 3,642 |
| Sep 18, 2025 | 13.37 | 13.49 | 13.37 | 13.47 | 13.47 | 0.22% | 3,700 |
| Sep 17, 2025 | 13.48 | 13.49 | 13.44 | 13.44 | 13.44 | -0.74% | 2,600 |
| Sep 16, 2025 | 13.52 | 13.60 | 13.50 | 13.54 | 13.54 | 0.22% | 2,200 |
| Sep 15, 2025 | 13.49 | 13.53 | 13.49 | 13.51 | 13.51 | -0.73% | 1,500 |
| Sep 12, 2025 | 13.68 | 13.68 | 13.61 | 13.61 | 13.61 | -0.29% | 2,046 |
| Sep 11, 2025 | 13.67 | 13.75 | 13.65 | 13.65 | 13.65 | -0.44% | 3,319 |
| Sep 10, 2025 | 13.68 | 13.71 | 13.68 | 13.71 | 13.71 | -0.44% | 1,535 |
| Sep 9, 2025 | 13.85 | 13.85 | 13.77 | 13.77 | 13.77 | 1.25% | 2,135 |
| Sep 8, 2025 | 13.50 | 13.61 | 13.50 | 13.60 | 13.60 | 1.04% | 1,800 |
Page 1 of 136