Omv AG (OMVKY)
OTC: OMVKY
· Real-Time Price · USD
13.71
-0.06 (-0.44%)
At close: Sep 10, 2025, 3:52 PM
13.66
-0.33%
Pre-market: Sep 10, 2025, 10:39 AM EDT
OMVKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 13.68 | 13.71 | 13.68 | 13.71 | n/a | -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 |
| Sep 5, 2025 | 13.50 | 13.52 | 13.44 | 13.46 | 13.46 | -1.17% | 4,000 |
| Sep 4, 2025 | 13.57 | 13.68 | 13.55 | 13.62 | 13.62 | 1.34% | 3,219 |
| Sep 3, 2025 | 13.53 | 13.67 | 13.44 | 13.44 | 13.44 | -2.68% | 5,218 |
| Sep 2, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 0.00% | 431 |
| Aug 29, 2025 | 13.76 | 13.81 | 13.76 | 13.81 | 13.81 | 0.00% | 1,800 |
| Aug 28, 2025 | 13.82 | 13.82 | 13.81 | 13.81 | 13.81 | 0.36% | 1,402 |
| Aug 27, 2025 | 13.93 | 13.93 | 13.73 | 13.76 | 13.76 | -1.43% | 1,700 |
| Aug 26, 2025 | 14.02 | 14.02 | 13.95 | 13.96 | 13.96 | 0.07% | 4,906 |
| Aug 25, 2025 | 14.07 | 14.08 | 13.95 | 13.95 | 13.95 | -2.92% | 2,400 |
| Aug 22, 2025 | 14.10 | 14.37 | 14.10 | 14.37 | 14.37 | 2.35% | 4,900 |
| Aug 21, 2025 | 14.06 | 14.11 | 14.04 | 14.04 | 14.04 | 0.14% | 8,100 |
| Aug 20, 2025 | 14.03 | 14.10 | 14.02 | 14.02 | 14.02 | 1.37% | 8,100 |
| Aug 19, 2025 | 14.09 | 14.09 | 13.83 | 13.83 | 13.83 | 0.51% | 11,100 |
| Aug 18, 2025 | 13.92 | 13.92 | 13.75 | 13.76 | 13.76 | -1.15% | 6,100 |
| Aug 15, 2025 | 13.82 | 13.94 | 13.82 | 13.92 | 13.92 | 2.28% | 4,400 |
| Aug 14, 2025 | 13.55 | 13.66 | 13.55 | 13.61 | 13.61 | -0.22% | 2,700 |
| Aug 13, 2025 | 13.59 | 13.64 | 13.59 | 13.64 | 13.64 | 0.00% | 1,643 |