OTC Markets OTCPK - Delayed Quote USD

OMV Aktiengesellschaft (OMVJF)

50.15

0.00

(0.00%)

At close: April 25 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	50.15	50.15	50.15	50.15	50.15	-
Apr 24, 2025	50.15	50.15	50.15	50.15	50.15	-
Apr 23, 2025	50.15	50.15	50.15	50.15	50.15	200
Apr 22, 2025	49.52	49.52	49.52	49.52	49.52	-
Apr 21, 2025	49.52	49.52	49.52	49.52	49.52	-
Apr 17, 2025	49.52	49.52	49.52	49.52	49.52	-
Apr 16, 2025	49.52	49.52	49.52	49.52	49.52	100
Apr 15, 2025	47.94	47.94	47.94	47.94	47.94	-
Apr 14, 2025	47.94	47.94	47.94	47.94	47.94	100
Apr 11, 2025	47.83	47.83	47.83	47.83	47.83	-
Apr 10, 2025	47.32	47.83	47.32	47.83	47.83	200
Apr 9, 2025	45.49	46.25	45.49	46.25	46.25	2,300
Apr 8, 2025	51.84	51.84	51.84	51.84	51.84	-
Apr 7, 2025	51.84	51.84	51.84	51.84	51.84	-
Apr 4, 2025	51.84	51.84	51.84	51.84	51.84	-
Apr 3, 2025	51.84	51.84	51.84	51.84	51.84	-
Apr 2, 2025	51.84	51.84	51.84	51.84	51.84	-
Apr 1, 2025	51.84	51.84	51.84	51.84	51.84	-
Mar 31, 2025	51.84	51.84	51.84	51.84	51.84	-
Mar 28, 2025	51.84	51.84	51.84	51.84	51.84	100
Mar 27, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 26, 2025	51.00	51.00	51.00	51.00	51.00	300
Mar 25, 2025	49.33	49.33	49.33	49.33	49.33	-
Mar 24, 2025	49.33	49.33	49.33	49.33	49.33	-
Mar 21, 2025	49.33	49.33	49.33	49.33	49.33	-
Mar 20, 2025	49.33	49.33	49.33	49.33	49.33	1,600
Mar 19, 2025	48.60	48.60	48.60	48.60	48.60	-
Mar 18, 2025	48.60	48.60	48.60	48.60	48.60	-
Mar 17, 2025	48.23	48.60	48.23	48.60	48.60	1,400
Mar 14, 2025	39.82	39.82	39.82	39.82	39.82	-
Mar 13, 2025	39.82	39.82	39.82	39.82	39.82	-
Mar 12, 2025	39.82	39.82	39.82	39.82	39.82	-
Mar 11, 2025	39.82	39.82	39.82	39.82	39.82	-
Mar 10, 2025	39.82	39.82	39.82	39.82	39.82	-
Mar 7, 2025	39.82	39.82	39.82	39.82	39.82	-
Mar 6, 2025	39.82	39.82	39.82	39.82	39.82	-
Mar 5, 2025	39.82	39.82	39.82	39.82	39.82	-
Mar 4, 2025	39.82	39.82	39.82	39.82	39.82	-
Mar 3, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 28, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 27, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 26, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 25, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 24, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 21, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 20, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 19, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 18, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 14, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 13, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 12, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 11, 2025	39.82	39.82	39.82	39.82	39.82	-
Feb 10, 2025	39.78	39.82	39.78	39.82	39.82	300
Feb 7, 2025	41.99	41.99	41.99	41.99	41.99	-
Feb 6, 2025	41.99	41.99	41.99	41.99	41.99	-
Feb 5, 2025	41.99	41.99	41.99	41.99	41.99	-
Feb 4, 2025	41.99	41.99	41.99	41.99	41.99	-
Feb 3, 2025	41.99	41.99	41.99	41.99	41.99	-
Jan 31, 2025	41.99	41.99	41.99	41.99	41.99	100
Jan 30, 2025	40.99	40.99	40.99	40.99	40.99	-
Jan 29, 2025	40.99	40.99	40.99	40.99	40.99	300
Jan 28, 2025	40.03	40.03	40.03	40.03	40.03	-
Jan 27, 2025	40.03	40.03	40.03	40.03	40.03	-
Jan 24, 2025	40.03	40.03	40.03	40.03	40.03	-
Jan 23, 2025	40.03	40.03	40.03	40.03	40.03	-
Jan 22, 2025	40.03	40.03	40.03	40.03	40.03	-
Jan 21, 2025	40.03	40.03	40.03	40.03	40.03	-
Jan 17, 2025	40.03	40.03	40.03	40.03	40.03	-
Jan 16, 2025	40.03	40.03	40.03	40.03	40.03	-
Jan 15, 2025	40.03	40.03	40.03	40.03	40.03	-
Jan 14, 2025	40.03	40.03	40.03	40.03	40.03	300
Jan 13, 2025	39.59	39.59	39.59	39.59	39.59	300
Jan 10, 2025	37.04	37.04	37.04	37.04	37.04	-
Jan 8, 2025	37.04	37.04	37.04	37.04	37.04	-
Jan 7, 2025	37.04	37.04	37.04	37.04	37.04	-
Jan 6, 2025	37.04	37.04	37.04	37.04	37.04	-
Jan 3, 2025	37.04	37.04	37.04	37.04	37.04	-
Jan 2, 2025	37.04	37.04	37.04	37.04	37.04	-
Dec 31, 2024	37.04	37.04	37.04	37.04	37.04	-
Dec 30, 2024	37.04	37.04	37.04	37.04	37.04	-
Dec 27, 2024	37.04	37.04	37.04	37.04	37.04	-
Dec 26, 2024	37.04	37.04	37.04	37.04	37.04	-
Dec 24, 2024	37.04	37.04	37.04	37.04	37.04	-
Dec 23, 2024	37.04	37.04	37.04	37.04	37.04	-
Dec 20, 2024	37.04	37.04	37.04	37.04	37.04	500
Dec 19, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 18, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 17, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 16, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 13, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 12, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 11, 2024	40.00	40.00	40.00	40.00	40.00	-
Dec 10, 2024	40.00	40.00	40.00	40.00	40.00	3,400
Dec 9, 2024	39.59	39.59	39.59	39.59	39.59	300
Dec 6, 2024	39.55	39.55	39.55	39.55	39.55	-
Dec 5, 2024	39.55	39.55	39.55	39.55	39.55	100
Dec 4, 2024	39.54	39.54	39.54	39.54	39.54	-
Dec 3, 2024	39.54	39.54	39.54	39.54	39.54	-
Dec 2, 2024	38.89	39.54	38.89	39.54	39.54	700
Nov 29, 2024	39.74	39.74	39.74	39.74	39.74	-
Nov 27, 2024	39.74	39.74	39.74	39.74	39.74	-
Nov 26, 2024	40.00	40.00	39.74	39.74	39.74	700
Nov 25, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 22, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 21, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 20, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 19, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 18, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 15, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 14, 2024	39.53	39.53	39.53	39.53	39.53	-
Nov 13, 2024	39.53	39.53	39.53	39.53	39.53	100
Nov 12, 2024	41.53	41.53	41.53	41.53	41.53	-
Nov 11, 2024	41.53	41.53	41.53	41.53	41.53	-
Nov 8, 2024	41.53	41.53	41.53	41.53	41.53	-
Nov 7, 2024	41.53	41.53	41.53	41.53	41.53	-
Nov 6, 2024	41.53	41.53	41.53	41.53	41.53	-
Nov 5, 2024	41.53	41.53	41.53	41.53	41.53	-
Nov 4, 2024	41.53	41.53	41.53	41.53	41.53	-
Nov 1, 2024	41.53	41.53	41.53	41.53	41.53	-
Oct 31, 2024	41.53	41.53	41.53	41.53	41.53	100
Oct 30, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 29, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 28, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 25, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 24, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 23, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 22, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 21, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 18, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 17, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 16, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 15, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 14, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 11, 2024	42.44	42.44	42.44	42.44	42.44	-
Oct 10, 2024	42.15	42.44	42.15	42.44	42.44	300
Oct 9, 2024	43.16	43.16	43.16	43.16	43.16	-
Oct 8, 2024	43.16	43.16	43.16	43.16	43.16	500
Oct 7, 2024	42.60	42.60	42.60	42.60	42.60	-
Oct 4, 2024	42.60	42.60	42.60	42.60	42.60	-
Oct 3, 2024	42.60	42.60	42.60	42.60	42.60	-
Oct 2, 2024	42.60	42.60	42.60	42.60	42.60	-
Oct 1, 2024	42.60	42.60	42.60	42.60	42.60	100
Sep 30, 2024	42.60	42.60	42.60	42.60	42.60	100
Sep 27, 2024	40.91	40.91	40.91	40.91	40.91	300
Sep 26, 2024	41.37	41.37	41.37	41.37	41.37	-
Sep 25, 2024	41.37	41.37	41.37	41.37	41.37	-
Sep 24, 2024	41.37	41.37	41.37	41.37	41.37	-
Sep 23, 2024	41.37	41.37	41.37	41.37	41.37	300
Sep 20, 2024	41.59	41.59	41.59	41.59	41.59	100
Sep 19, 2024	40.51	40.51	40.51	40.51	40.51	-
Sep 18, 2024	40.51	40.51	40.51	40.51	40.51	-
Sep 17, 2024	39.74	40.51	39.74	40.51	40.51	500
Sep 16, 2024	40.26	40.26	40.26	40.26	40.26	100
Sep 13, 2024	40.26	40.26	40.26	40.26	40.26	300
Sep 12, 2024	41.67	41.67	41.67	41.67	41.67	-
Sep 11, 2024	41.67	41.67	41.67	41.67	41.67	-
Sep 10, 2024	41.67	41.67	41.67	41.67	41.67	100
Sep 9, 2024	41.83	41.83	41.83	41.83	41.83	100
Sep 6, 2024	41.94	41.94	41.94	41.94	41.94	200
Sep 5, 2024	43.30	43.30	43.30	43.30	43.30	-
Sep 4, 2024	43.30	43.30	43.30	43.30	43.30	-
Sep 3, 2024	43.30	43.30	43.30	43.30	43.30	300
Aug 30, 2024	43.51	43.51	43.51	43.51	43.51	-
Aug 29, 2024	43.51	43.51	43.51	43.51	43.51	-
Aug 28, 2024	43.51	43.51	43.51	43.51	43.51	-
Aug 27, 2024	43.51	43.51	43.51	43.51	43.51	-
Aug 26, 2024	43.51	43.51	43.51	43.51	43.51	400
Aug 23, 2024	42.48	42.48	42.48	42.48	42.48	-
Aug 22, 2024	42.48	42.48	42.48	42.48	42.48	-
Aug 21, 2024	42.48	42.48	42.48	42.48	42.48	-
Aug 20, 2024	42.48	42.48	42.48	42.48	42.48	500
Aug 19, 2024	41.71	41.71	41.71	41.71	41.71	100
Aug 16, 2024	41.71	41.71	41.71	41.71	41.71	-
Aug 15, 2024	41.71	41.71	41.71	41.71	41.71	-
Aug 14, 2024	41.71	41.71	41.71	41.71	41.71	-
Aug 13, 2024	41.71	41.71	41.71	41.71	41.71	-
Aug 12, 2024	41.71	41.71	41.71	41.71	41.71	-
Aug 9, 2024	41.71	41.71	41.71	41.71	41.71	3,400
Aug 8, 2024	41.49	41.49	41.49	41.49	41.49	-
Aug 7, 2024	40.57	41.60	40.57	41.49	41.49	1,800
Aug 6, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 5, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 2, 2024	42.00	42.00	42.00	42.00	42.00	-
Aug 1, 2024	42.00	42.00	42.00	42.00	42.00	100
Jul 31, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 30, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 29, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 26, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 25, 2024	42.00	42.00	42.00	42.00	42.00	-
Jul 24, 2024	42.04	42.04	42.00	42.00	42.00	500
Jul 23, 2024	43.00	43.00	43.00	43.00	43.00	500
Jul 22, 2024	43.00	43.00	43.00	43.00	43.00	-
Jul 19, 2024	43.00	43.00	43.00	43.00	43.00	100
Jul 18, 2024	43.36	43.36	43.36	43.36	43.36	-
Jul 17, 2024	43.36	43.36	43.36	43.36	43.36	600
Jul 16, 2024	42.88	43.00	42.50	43.00	43.00	1,200
Jul 15, 2024	43.60	43.60	43.60	43.60	43.60	100
Jul 12, 2024	43.10	43.10	43.10	43.10	43.10	-
Jul 11, 2024	43.00	43.10	43.00	43.10	43.10	300
Jul 10, 2024	43.00	43.00	43.00	43.00	43.00	300
Jul 9, 2024	43.35	43.35	42.97	43.15	43.15	1,000
Jul 8, 2024	44.50	44.50	44.50	44.50	44.50	200
Jul 5, 2024	44.83	44.83	43.97	44.75	44.75	600
Jul 3, 2024	43.79	43.79	43.79	43.79	43.79	-
Jul 2, 2024	44.50	44.50	43.79	43.79	43.79	300
Jul 1, 2024	43.50	44.00	43.50	44.00	44.00	200
Jun 28, 2024	42.55	42.55	42.55	42.55	42.55	-
Jun 27, 2024	42.55	42.55	42.55	42.55	42.55	-
Jun 26, 2024	42.55	42.55	42.55	42.55	42.55	100
Jun 25, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 24, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 21, 2024	42.00	42.00	42.00	42.00	42.00	400
Jun 20, 2024	42.00	42.00	42.00	42.00	42.00	100
Jun 18, 2024	42.00	42.00	42.00	42.00	42.00	-
Jun 17, 2024	42.00	42.00	42.00	42.00	42.00	100
Jun 14, 2024	41.96	41.96	41.01	41.01	41.01	400
Jun 13, 2024	42.00	42.00	42.00	42.00	42.00	200
Jun 12, 2024	49.73	49.73	49.73	49.73	49.73	100
Jun 11, 2024	49.73	49.73	49.73	49.73	49.73	-
Jun 10, 2024	49.73	49.73	49.73	49.73	49.73	-
Jun 7, 2024	49.73	49.73	49.73	49.73	49.73	-
Jun 6, 2024	49.73	49.73	49.73	49.73	49.73	-
Jun 5, 2024	5.496 Dividend
Jun 5, 2024	49.73	49.73	49.73	49.73	49.73	400
Jun 4, 2024	48.83	49.00	48.83	49.00	43.50	600
Jun 3, 2024	51.10	51.10	50.54	50.54	44.87	500
May 31, 2024	50.90	50.90	50.25	50.25	44.61	1,000
May 30, 2024	49.27	49.27	49.27	49.27	43.74	100
May 29, 2024	52.00	52.00	52.00	52.00	46.17	100
May 28, 2024	52.00	52.00	52.00	52.00	46.17	-
May 24, 2024	52.00	52.00	52.00	52.00	46.17	-
May 23, 2024	52.00	52.00	52.00	52.00	46.17	-
May 22, 2024	52.00	52.00	52.00	52.00	46.17	-
May 21, 2024	52.00	52.00	52.00	52.00	46.17	-
May 20, 2024	52.00	52.00	52.00	52.00	46.17	200
May 17, 2024	50.50	50.50	50.50	50.50	44.84	-
May 16, 2024	50.50	50.50	50.50	50.50	44.84	300
May 15, 2024	51.75	51.75	51.75	51.75	45.95	-
May 14, 2024	51.75	51.75	51.75	51.75	45.95	100
May 13, 2024	48.00	48.00	48.00	48.00	42.62	-
May 10, 2024	48.00	48.00	48.00	48.00	42.62	-
May 9, 2024	48.00	48.00	48.00	48.00	42.62	-
May 8, 2024	48.00	48.00	48.00	48.00	42.62	-
May 7, 2024	48.00	48.00	48.00	48.00	42.62	500
May 6, 2024	47.41	47.41	47.41	47.41	42.09	-
May 3, 2024	47.41	47.41	47.41	47.41	42.09	1,400
May 2, 2024	47.05	47.05	47.05	47.05	41.77	-
May 1, 2024	47.05	47.05	47.05	47.05	41.77	-
Apr 30, 2024	47.05	47.05	47.05	47.05	41.77	-
Apr 29, 2024	47.05	47.05	47.05	47.05	41.77	-
Apr 26, 2024	47.05	47.05	47.05	47.05	41.77	-

XPBR.MC Petróleo Brasileiro S.A. - Petrobras

5.23

+1.12%

REPYF Repsol, S.A.

11.90

0.00%

REPYY Repsol, S.A.

12.15

+0.66%

SNP.RO OMV Petrom S.A.

0.7330

+0.96%

PBR Petróleo Brasileiro S.A. - Petrobras

11.48

+0.53%

CVX Chevron Corporation

138.73

-0.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

OMV Aktiengesellschaft (OMVJF)

Related Tickers