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 )

12.70 +0.34 (+2.76%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 31, 2012 27.00 27.00 26.80 26.80 400 -0.45(-1.65%)
May 30, 2012 27.95 27.95 27.25 27.25 250 -0.70(-2.50%)
May 29, 2012 27.95 27.95 27.95 27.95 178 -0.30(-1.06%)
May 25, 2012 28.30 28.30 28.25 28.25 1,567 +0.05(+0.17%)
May 24, 2012 28.20 28.20 28.20 28.20 392 +0.00(+0.01%)
May 23, 2012 28.60 28.60 28.20 28.20 1,100 -0.70(-2.42%)
May 21, 2012 28.90 28.90 28.90 0 +0.55(+1.94%)
May 18, 2012 28.35 28.35 28.35 28.35 3,000 +0.64(+2.31%)
May 17, 2012 28.12 28.12 27.71 27.71 800 -0.54(-1.91%)
May 16, 2012 28.25 28.42 28.25 28.25 1,100 -0.17(-0.60%)
May 15, 2012 28.86 28.86 28.15 28.42 1,410 -0.87(-2.97%)
May 14, 2012 30.45 30.45 29.29 29.29 3,110 -2.46(-7.75%)
May 11, 2012 30.00 31.75 30.00 31.75 326 +2.12(+7.15%)
May 10, 2012 30.70 31.17 29.63 29.63 2,815 -1.37(-4.42%)
May 09, 2012 31.40 31.40 31.00 31.00 1,210 -3.00(-8.82%)
May 03, 2012 34.00 34.00 34.00 34.00 0 +2.95(+9.50%)
Apr 23, 2012 31.05 31.05 31.05 0 -0.23(-0.74%)
Apr 19, 2012 31.28 31.28 31.28 0 -1.57(-4.78%)
Apr 13, 2012 32.85 32.85 32.85 0 -0.75(-2.23%)
Apr 12, 2012 33.60 33.60 33.60 33.60 110 +0.64(+1.94%)
Apr 09, 2012 32.96 32.96 32.96 0 -0.59(-1.76%)
Apr 05, 2012 33.64 33.64 33.55 33.55 400 -1.86(-5.25%)
Apr 03, 2012 35.41 35.41 35.41 0 -0.18(-0.51%)
Apr 02, 2012 35.59 35.59 35.59 35.59 400 -1.76(-4.71%)
Mar 19, 2012 37.35 37.35 37.35 37.35 0 +0.23(+0.62%)
Mar 16, 2012 37.09 37.25 37.09 37.12 2,624 +0.37(+1.01%)
Mar 15, 2012 36.75 36.75 36.75 36.75 100 +1.00(+2.80%)
Mar 07, 2012 35.75 35.75 35.75 0 -0.25(-0.69%)
Mar 06, 2012 36.05 36.05 36.00 36.00 300 -1.27(-3.41%)
Mar 05, 2012 37.27 37.27 37.27 37.27 108 -0.10(-0.28%)
Feb 29, 2012 37.38 37.38 37.38 0 -0.66(-1.75%)
Feb 28, 2012 37.90 38.04 37.90 38.04 900 -1.01(-2.59%)
Feb 24, 2012 39.05 39.05 39.05 0 +0.90(+2.36%)
Feb 23, 2012 38.10 38.15 38.10 38.15 767 -0.15(-0.39%)
Feb 22, 2012 37.20 38.30 37.20 38.30 400 +2.85(+8.04%)
Feb 10, 2012 35.45 35.45 35.45 0 -0.76(-2.10%)
Feb 09, 2012 36.21 36.21 36.21 36.21 598 +0.61(+1.71%)
Feb 08, 2012 35.70 35.70 35.60 35.60 3,956 +0.10(+0.28%)
Feb 07, 2012 35.50 35.50 35.50 35.50 898 -0.05(-0.14%)
Feb 03, 2012 35.55 35.55 35.55 0 +1.35(+3.95%)
Jan 27, 2012 34.20 34.20 34.20 0 -0.29(-0.83%)
Jan 26, 2012 34.49 34.49 34.49 34.49 33,500 +2.70(+8.48%)
Jan 20, 2012 31.79 31.79 31.79 31.79 0 +0.34(+1.08%)
Jan 19, 2012 31.32 31.45 31.32 31.45 701 +0.45(+1.45%)
Jan 18, 2012 30.95 31.15 30.95 31.00 3,529 +0.15(+0.49%)
Jan 05, 2012 30.85 30.85 30.85 0 -0.75(-2.37%)
Jan 03, 2012 31.60 31.60 31.60 0 +1.22(+4.02%)
Dec 29, 2011 30.38 30.38 30.38 30.38 0 -0.81(-2.60%)
Dec 27, 2011 31.19 31.19 31.19 31.19 0 +0.21(+0.68%)
Dec 23, 2011 31.34 31.34 30.98 30.98 471 +0.37(+1.21%)
Dec 20, 2011 30.61 30.61 30.61 30.61 0 +1.25(+4.26%)
Dec 19, 2011 29.87 29.87 29.31 29.36 17,727 -0.75(-2.49%)
Dec 16, 2011 30.16 30.16 30.11 30.11 1,737 -0.59(-1.92%)
Dec 15, 2011 30.31 30.70 30.31 30.70 868 +0.44(+1.45%)
Dec 14, 2011 30.51 30.51 30.26 30.26 764 -1.79(-5.59%)
Dec 13, 2011 32.05 32.05 32.05 32.05 1,000 +0.95(+3.05%)
Dec 12, 2011 31.65 31.70 31.10 31.10 433 -1.67(-5.10%)
Dec 09, 2011 32.20 32.77 32.20 32.77 751 +1.87(+6.05%)
Dec 08, 2011 30.90 30.90 30.90 30.90 511 -1.20(-3.74%)
Dec 07, 2011 32.10 32.10 32.10 32.10 200 +0.60(+1.90%)
Dec 05, 2011 31.50 31.50 31.50 0 -0.20(-0.63%)
Dec 02, 2011 31.70 31.70 31.70 31.70 300 -0.25(-0.78%)
Dec 01, 2011 31.95 31.95 31.95 31.95 312 -0.47(-1.45%)
Nov 30, 2011 32.10 32.45 32.08 32.42 3,130 +2.16(+7.14%)
Nov 29, 2011 30.30 30.35 30.26 30.26 4,950 +0.26(+0.87%)
Nov 28, 2011 30.00 30.00 30.00 30.00 100 +1.30(+4.53%)
Nov 25, 2011 28.75 28.80 28.61 28.70 2,633 -0.50(-1.71%)
Nov 23, 2011 29.45 29.45 29.20 29.20 600 -0.80(-2.67%)
Nov 21, 2011 30.00 30.00 30.00 0 -1.14(-3.66%)
Nov 16, 2011 31.14 31.14 31.14 31.14 0 -1.41(-4.33%)
Nov 15, 2011 31.85 32.55 31.85 32.55 8,632 -0.30(-0.91%)
Nov 11, 2011 32.85 32.85 32.85 0 -0.18(-0.54%)
Nov 10, 2011 32.95 33.03 32.63 33.03 2,331 -0.22(-0.66%)
Nov 09, 2011 33.00 33.25 32.94 33.25 2,074 -2.00(-5.67%)
Nov 08, 2011 35.25 35.25 35.25 35.25 450 +0.50(+1.44%)
Nov 07, 2011 34.75 34.75 34.75 34.75 200 -0.25(-0.71%)
Nov 03, 2011 35.00 35.00 35.00 0 +0.35(+1.01%)
Nov 02, 2011 34.65 34.65 34.65 34.65 3,970 +0.97(+2.88%)
Nov 01, 2011 33.65 33.68 33.60 33.68 10,125 -1.77(-4.99%)
Oct 31, 2011 35.60 35.60 35.45 35.45 1,050 -1.55(-4.19%)
Oct 27, 2011 37.00 37.00 37.00 0 +2.40(+6.94%)
Oct 26, 2011 34.35 34.60 34.35 34.60 815 +0.10(+0.29%)
Oct 25, 2011 34.50 34.50 34.50 34.50 1,150 -0.35(-1.00%)
Oct 21, 2011 34.85 34.85 34.85 0 +0.26(+0.75%)
Oct 18, 2011 34.59 34.59 34.59 34.59 0 +0.19(+0.55%)
Oct 17, 2011 34.40 34.40 34.40 34.40 188 +2.45(+7.67%)
Oct 11, 2011 31.95 31.95 31.95 31.95 0 +2.00(+6.68%)
Oct 05, 2011 29.95 29.95 29.95 0 +0.26(+0.88%)
Oct 04, 2011 29.14 29.69 29.14 29.69 2,397 +0.74(+2.56%)
Oct 03, 2011 28.52 28.95 28.52 28.95 1,769 -1.34(-4.42%)
Sep 30, 2011 30.15 30.29 29.68 30.29 2,961 -1.01(-3.23%)
Sep 29, 2011 31.30 31.30 31.30 31.30 100 +0.01(+0.03%)
Sep 28, 2011 31.35 31.35 31.15 31.29 1,360 -0.06(-0.19%)
Sep 27, 2011 31.20 31.96 31.20 31.35 5,167 +0.75(+2.45%)
Sep 26, 2011 30.34 30.60 30.34 30.60 778 +0.33(+1.09%)
Sep 23, 2011 30.21 30.90 30.21 30.27 1,610 -0.78(-2.51%)
Sep 22, 2011 31.05 31.05 31.05 31.05 512 -3.21(-9.37%)
Sep 21, 2011 34.35 34.47 34.26 34.26 1,541 -0.69(-1.97%)
Sep 20, 2011 35.10 35.10 34.95 34.95 1,268 +0.38(+1.10%)
Sep 19, 2011 34.57 34.57 34.57 34.57 482 -1.33(-3.70%)
Sep 16, 2011 35.64 35.90 35.40 35.90 2,404 +0.00(+0.00%)
Sep 15, 2011 35.90 35.95 35.90 35.90 1,365 +0.19(+0.53%)
Sep 14, 2011 34.97 35.71 34.97 35.71 4,609 +1.67(+4.91%)
Sep 13, 2011 33.95 34.04 33.95 34.04 1,619 +0.19(+0.56%)
Sep 12, 2011 33.85 33.85 33.85 33.85 324 -1.12(-3.20%)
Sep 09, 2011 34.41 34.97 34.41 34.97 2,280 -1.98(-5.36%)
Sep 07, 2011 36.95 36.95 36.95 36.95 0 +0.32(+0.87%)
Sep 06, 2011 36.95 36.95 36.63 36.63 800 -2.27(-5.84%)
Sep 02, 2011 38.95 38.95 38.90 38.90 468 +0.00(+0.00%)
Sep 01, 2011 38.55 38.90 38.55 38.90 393 -0.50(-1.27%)
Aug 31, 2011 39.20 39.40 39.20 39.40 1,496 +0.90(+2.34%)
Aug 30, 2011 38.50 38.50 38.50 38.50 164,000 +1.20(+3.21%)
Aug 24, 2011 37.30 37.30 37.30 0 +2.05(+5.82%)
Aug 16, 2011 35.25 35.25 35.25 0 -0.45(-1.26%)
Aug 15, 2011 35.70 35.70 35.70 35.70 800 +1.56(+4.57%)
Aug 11, 2011 34.14 34.14 34.14 0 +2.89(+9.25%)
Aug 09, 2011 31.25 31.25 31.25 31.25 0 -0.93(-2.89%)
Aug 08, 2011 32.60 32.60 32.18 32.18 1,218 -1.67(-4.93%)
Aug 05, 2011 33.85 33.85 33.85 33.85 200 -0.95(-2.73%)
Aug 04, 2011 35.65 35.65 34.80 34.80 900 -2.40(-6.45%)
Aug 03, 2011 37.70 37.70 37.20 37.20 480 -1.13(-2.95%)
Aug 02, 2011 38.48 38.48 38.33 38.33 318 -0.68(-1.74%)
Aug 01, 2011 39.01 39.01 39.01 39.01 200 -1.24(-3.08%)
Jul 29, 2011 40.25 40.25 40.25 40.25 100 -0.89(-2.16%)
Jul 26, 2011 41.14 41.14 41.14 0 +0.14(+0.34%)
Jul 22, 2011 41.00 41.00 41.00 0 -0.55(-1.32%)
Jul 21, 2011 41.55 41.55 41.55 41.55 838 +1.36(+3.38%)
Jul 20, 2011 40.19 40.19 40.19 40.19 1,423 +0.45(+1.13%)
Jul 19, 2011 39.82 39.82 39.74 39.74 5,981 -1.59(-3.85%)
Jul 15, 2011 41.33 41.33 41.33 0 +0.03(+0.07%)
Jul 13, 2011 41.30 41.30 41.30 0 -0.49(-1.17%)
Jul 12, 2011 41.79 41.79 41.79 41.79 346 -0.46(-1.09%)
Jul 11, 2011 42.25 42.25 42.25 42.25 200 -0.40(-0.94%)
Jul 08, 2011 42.75 42.75 42.57 42.65 5,417 -0.35(-0.81%)
Jul 06, 2011 43.00 43.00 43.00 0 -0.45(-1.04%)
Jun 30, 2011 43.45 43.45 43.45 0 +1.45(+3.45%)
Jun 29, 2011 41.80 42.00 41.80 42.00 1,000 +1.25(+3.07%)
Jun 28, 2011 41.10 41.10 40.75 40.75 960 +0.70(+1.75%)
Jun 27, 2011 40.05 40.05 40.05 40.05 100 -0.33(-0.82%)
Jun 24, 2011 40.38 40.38 40.38 40.38 600 +0.38(+0.95%)
Jun 23, 2011 40.80 40.80 40.00 40.00 750 -2.10(-4.99%)
Jun 22, 2011 42.10 42.10 42.10 42.10 176 +1.56(+3.85%)
Jun 15, 2011 40.54 40.54 40.54 0 -0.21(-0.52%)
Jun 08, 2011 40.75 40.75 40.75 0 -0.75(-1.81%)
Jun 07, 2011 41.50 41.50 41.50 41.50 2,000 +0.50(+1.22%)
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.