Omv AG (OMVKY)
OTC: OMVKY
· Real-Time Price · USD
13.80
-0.12 (-0.86%)
At close: Aug 18, 2025, 3:58 PM
13.81
0.07%
Pre-market: Aug 18, 2025, 10:58 AM EDT
OMVKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.92 | 13.92 | 13.75 | 13.76 | 13.76 | -1.15% | 6,072 |
| 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 |
| Aug 12, 2025 | 13.51 | 13.66 | 13.51 | 13.64 | 13.64 | 1.56% | 8,647 |
| Aug 11, 2025 | 13.34 | 13.43 | 13.34 | 13.43 | 13.43 | 0.30% | 3,500 |
| Aug 8, 2025 | 13.47 | 13.53 | 13.33 | 13.39 | 13.39 | 1.75% | 3,921 |
| Aug 7, 2025 | 13.40 | 13.40 | 13.16 | 13.16 | 13.16 | 1.23% | 12,138 |
| Aug 6, 2025 | 13.05 | 13.05 | 12.98 | 13.00 | 13.00 | 1.17% | 7,528 |
| Aug 5, 2025 | 12.89 | 12.92 | 12.82 | 12.85 | 12.85 | -0.62% | 6,827 |
| Aug 4, 2025 | 12.74 | 12.93 | 12.70 | 12.93 | 12.93 | 0.23% | 7,700 |
| Aug 1, 2025 | 12.83 | 12.90 | 12.83 | 12.90 | 12.90 | 1.18% | 1,810 |
| Jul 31, 2025 | 12.79 | 12.84 | 12.72 | 12.75 | 12.75 | -3.19% | 14,600 |
| Jul 30, 2025 | 13.25 | 13.33 | 13.17 | 13.17 | 13.17 | -4.22% | 3,900 |
| Jul 29, 2025 | 13.63 | 13.78 | 13.62 | 13.75 | 13.75 | 0.81% | 3,500 |
| Jul 28, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.00% | 636 |
| Jul 25, 2025 | 13.50 | 13.64 | 13.50 | 13.64 | 13.64 | -0.51% | 5,339 |
| Jul 24, 2025 | 13.69 | 13.75 | 13.64 | 13.71 | 13.71 | -1.37% | 4,300 |
| Jul 23, 2025 | 13.64 | 13.96 | 13.64 | 13.90 | 13.90 | 1.91% | 4,400 |
| Jul 22, 2025 | 13.44 | 13.65 | 13.44 | 13.64 | 13.64 | 2.02% | 9,630 |