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 )

11.07 -0.12 (-1.07%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 7, 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 23, 2011 39.40 39.40 39.40 0 -1.41(-3.46%)
May 20, 2011 41.45 41.45 40.81 40.81 600 -1.33(-3.16%)
May 19, 2011 42.14 42.14 42.14 42.14 200 +0.60(+1.44%)
May 18, 2011 41.85 41.85 41.54 41.54 785 -0.06(-0.14%)
May 17, 2011 41.60 41.60 41.60 41.60 180 -2.17(-4.96%)
May 06, 2011 43.77 43.77 43.77 0 +0.07(+0.16%)
May 05, 2011 43.70 43.70 43.70 43.70 200 -1.15(-2.56%)
May 04, 2011 44.85 44.85 44.85 44.85 200 -1.10(-2.39%)
Apr 29, 2011 45.95 45.95 45.95 0 -1.10(-2.34%)
Apr 27, 2011 47.05 47.05 47.05 47.05 0 +1.35(+2.95%)
Apr 26, 2011 45.70 45.70 45.70 45.70 254 -0.25(-0.54%)
Apr 15, 2011 45.95 45.95 45.95 0 +0.75(+1.66%)
Apr 14, 2011 45.20 45.20 45.20 45.20 200 +0.45(+1.01%)
Apr 12, 2011 44.75 44.75 44.75 44.75 0 -1.75(-3.76%)
Apr 08, 2011 46.50 46.50 46.50 46.50 0 +0.45(+0.98%)
Apr 04, 2011 46.05 46.05 46.05 46.05 0 +0.25(+0.55%)
Mar 31, 2011 45.80 45.80 45.80 45.80 0 +2.20(+5.05%)
Mar 28, 2011 43.60 43.60 43.60 43.60 0 +0.00(+0.00%)
Mar 23, 2011 43.60 43.60 43.60 43.60 0 -0.15(-0.34%)
Mar 21, 2011 43.75 43.75 43.75 43.75 0 +3.06(+7.52%)
Mar 15, 2011 40.69 40.69 40.69 40.69 0 -0.96(-2.30%)
Mar 10, 2011 41.65 41.65 41.65 41.65 0 -0.75(-1.77%)
Mar 09, 2011 42.40 42.40 42.40 42.40 476 -0.55(-1.28%)
Mar 07, 2011 42.95 42.95 42.95 42.95 0 -0.40(-0.92%)
Mar 04, 2011 43.35 43.35 43.35 43.35 100 +0.56(+1.31%)
Mar 02, 2011 42.79 42.79 42.79 42.79 0 -0.21(-0.49%)
Feb 28, 2011 43.00 43.00 43.00 0 +0.55(+1.30%)
Feb 24, 2011 42.45 42.45 42.45 0 +1.21(+2.93%)
Feb 23, 2011 41.29 41.83 41.24 41.24 1,749 -2.14(-4.93%)
Feb 22, 2011 43.78 43.78 43.38 43.38 500 -2.57(-5.59%)
Feb 18, 2011 45.95 45.95 45.95 45.95 300 -0.90(-1.92%)
Feb 15, 2011 46.85 46.85 46.85 0 +1.36(+2.99%)
Feb 08, 2011 45.49 45.49 45.49 0 +0.74(+1.65%)
Feb 07, 2011 44.75 44.75 44.75 44.75 125 -0.25(-0.56%)
Feb 04, 2011 45.00 45.00 45.00 45.00 183 -0.85(-1.85%)
Feb 03, 2011 46.10 46.21 45.85 45.85 1,132 -0.70(-1.50%)
Feb 01, 2011 46.55 46.55 46.55 0 +2.05(+4.61%)
Jan 31, 2011 44.33 44.50 44.33 44.50 9,700 +0.51(+1.16%)
Jan 28, 2011 44.10 44.10 43.95 43.99 1,005 -1.46(-3.21%)
Jan 27, 2011 44.76 45.45 44.76 45.45 1,005 +1.70(+3.89%)
Jan 26, 2011 43.50 43.75 43.50 43.75 1,386 +0.45(+1.04%)
Jan 25, 2011 43.30 43.30 43.30 43.30 300 +0.05(+0.12%)
Jan 24, 2011 43.35 43.35 43.25 43.25 934 -0.10(-0.23%)
Jan 21, 2011 42.90 43.35 42.90 43.35 1,270 +0.57(+1.33%)
Jan 20, 2011 42.66 42.78 42.66 42.78 2,419 -1.17(-2.66%)
Jan 19, 2011 44.56 44.56 43.95 43.95 625 +1.60(+3.78%)
Jan 18, 2011 42.35 42.35 42.35 42.35 250 +0.30(+0.71%)
Jan 14, 2011 42.04 42.05 42.04 42.05 408 +0.15(+0.36%)
Jan 13, 2011 41.90 41.90 41.90 41.90 800 +0.78(+1.90%)
Jan 05, 2011 41.12 41.12 41.12 0 -0.43(-1.03%)
Jan 04, 2011 41.55 41.55 41.55 41.55 648 -0.25(-0.60%)
Jan 03, 2011 41.80 41.80 41.80 41.80 250 +0.00(+0.00%)
Dec 30, 2010 41.80 41.80 41.80 0 +0.13(+0.31%)
Dec 29, 2010 41.67 41.67 41.67 41.67 250 +1.42(+3.53%)
Dec 27, 2010 40.25 40.25 40.25 0 +0.40(+1.00%)
Dec 23, 2010 39.85 39.85 39.85 39.85 1,163 -0.45(-1.12%)
Dec 22, 2010 40.30 40.30 40.30 40.30 200 +0.35(+0.88%)
Dec 20, 2010 39.95 39.95 39.95 0 +1.70(+4.44%)
Dec 16, 2010 38.25 38.25 38.25 0 -0.30(-0.78%)
Dec 13, 2010 38.55 38.55 38.55 38.55 1,146 +0.45(+1.18%)
Dec 10, 2010 38.10 38.10 38.10 38.10 300 +0.08(+0.21%)
Dec 09, 2010 38.02 38.02 38.02 38.02 200 +1.46(+3.99%)
Dec 08, 2010 36.56 36.56 36.56 36.56 200 +0.36(+0.99%)
Dec 03, 2010 36.20 36.20 36.20 0 +1.16(+3.31%)
Dec 01, 2010 35.04 35.04 35.04 35.04 0 +1.14(+3.36%)
Nov 30, 2010 33.95 33.95 33.90 33.90 618 -1.33(-3.78%)
Nov 26, 2010 35.23 35.23 35.23 35.23 0 +0.13(+0.37%)
Nov 24, 2010 35.35 35.10 35.10 35.10 400 -1.00(-2.77%)
Nov 23, 2010 36.10 36.10 36.10 36.10 200 -1.00(-2.70%)
Nov 19, 2010 37.10 37.10 37.10 37.10 0 +0.30(+0.82%)
Nov 18, 2010 36.80 36.80 36.80 36.80 200 +0.40(+1.10%)
Nov 17, 2010 36.35 36.40 36.35 36.40 3,849 -0.10(-0.27%)
Nov 16, 2010 36.50 36.50 36.50 36.50 200 -0.99(-2.64%)
Nov 11, 2010 37.49 37.49 37.49 37.49 0 -0.51(-1.34%)
Nov 09, 2010 38.00 38.00 38.00 0 -0.35(-0.91%)
Nov 08, 2010 38.35 38.35 38.35 38.35 100 +1.22(+3.29%)
Nov 01, 2010 37.13 37.13 37.13 0 -0.37(-0.99%)
Oct 29, 2010 37.50 37.50 37.50 37.50 400 +0.75(+2.04%)
Oct 27, 2010 36.75 36.75 36.75 0 -1.35(-3.54%)
Oct 25, 2010 38.10 38.10 38.10 38.10 2,400 +0.25(+0.66%)
Oct 21, 2010 37.85 37.85 37.85 0 -1.75(-4.42%)
Oct 20, 2010 39.25 39.60 39.25 39.60 1,000 +0.45(+1.15%)
Oct 19, 2010 39.45 39.45 39.15 39.15 400 -1.44(-3.55%)
Oct 18, 2010 40.50 40.59 40.50 40.59 5,203 +0.43(+1.07%)
Oct 15, 2010 40.16 40.16 40.16 40.16 200 -0.09(-0.22%)
Oct 14, 2010 40.25 40.25 40.25 40.25 200 +0.95(+2.42%)
Oct 12, 2010 39.30 39.30 39.30 0 -0.40(-1.01%)
Oct 07, 2010 39.70 39.70 39.70 0 +1.20(+3.12%)
Oct 04, 2010 38.50 38.50 38.50 0 -0.36(-0.93%)
Oct 01, 2010 38.40 38.90 38.40 38.86 2,576 +1.26(+3.35%)
Sep 30, 2010 37.60 37.60 37.60 37.60 500 +0.29(+0.78%)
Sep 29, 2010 37.05 37.31 37.05 37.31 800 +1.06(+2.92%)
Sep 28, 2010 36.25 36.25 36.25 36.25 200 +0.55(+1.54%)
Sep 21, 2010 35.70 35.70 35.70 0 +1.25(+3.63%)
Sep 13, 2010 34.45 34.45 34.45 0 +0.50(+1.47%)
Sep 09, 2010 33.95 33.95 33.95 0 +0.40(+1.19%)
Sep 07, 2010 33.55 33.55 33.55 0 +0.55(+1.67%)
Sep 01, 2010 33.00 33.00 33.00 0 +0.75(+2.33%)
Aug 25, 2010 32.25 32.25 32.25 0 -0.45(-1.38%)
Aug 24, 2010 32.70 32.70 32.70 32.70 1,200 -0.99(-2.94%)
Aug 19, 2010 33.69 33.69 33.69 0 +0.59(+1.78%)
Aug 12, 2010 33.10 33.10 33.10 0 -0.20(-0.60%)
Aug 11, 2010 33.30 33.30 33.30 33.30 200 -1.20(-3.48%)
Aug 10, 2010 34.30 34.55 34.30 34.50 1,950 -1.10(-3.09%)
Aug 04, 2010 35.60 35.60 35.60 0 +2.21(+6.62%)
Jul 30, 2010 33.39 33.39 33.39 0 -0.51(-1.50%)
Jul 29, 2010 34.05 34.05 33.90 33.90 975 +0.35(+1.04%)
Jul 28, 2010 33.55 33.55 33.55 33.55 175 +0.35(+1.05%)
Jul 27, 2010 33.70 33.70 33.20 33.20 700 +0.00(+0.00%)
Jul 26, 2010 33.20 33.20 33.20 33.20 140 +1.38(+4.34%)
Jul 21, 2010 31.82 31.82 31.82 0 -0.21(-0.66%)
Jul 19, 2010 32.03 32.03 32.03 0 -0.92(-2.79%)
Jul 15, 2010 32.95 32.95 32.95 0 -0.10(-0.30%)
Jul 14, 2010 33.05 33.05 33.05 33.05 1,263 +0.05(+0.15%)
Jul 13, 2010 33.15 33.17 33.00 33.00 524 +2.55(+8.37%)
Jul 06, 2010 30.45 30.45 30.45 0 +0.00(+0.00%)
Jun 30, 2010 30.45 30.45 30.45 0 +0.50(+1.67%)
Jun 29, 2010 29.95 29.95 29.95 29.95 200 -1.20(-3.85%)
Jun 25, 2010 31.15 31.15 31.15 31.15 350 -0.50(-1.58%)
Jun 24, 2010 31.65 31.65 31.65 31.65 530 -0.55(-1.71%)
Jun 23, 2010 32.20 32.20 32.20 32.20 9,455 -0.45(-1.38%)
Jun 22, 2010 32.75 32.75 32.65 32.65 1,400 +0.00(+0.00%)
Jun 18, 2010 32.65 32.65 32.65 0 -0.35(-1.06%)
Jun 15, 2010 33.00 33.00 33.00 0 +0.55(+1.69%)
Jun 14, 2010 32.60 32.85 32.45 32.45 1,053 +1.25(+4.01%)
Jun 03, 2010 31.20 31.20 31.20 31.20 0 +0.05(+0.16%)
Jun 02, 2010 31.15 31.15 31.15 31.15 200 -0.15(-0.48%)
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.