OTC Markets OTCPK - Delayed Quote USD

OMV Aktiengesellschaft (OMVKY)

13.65
+0.10
+(0.74%)
At close: June 3 at 3:59:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202513.6513.6513.5013.6513.6519,100
Jun 2, 202513.5113.6413.3313.5513.5515,300
May 30, 202513.4213.4813.2613.3813.3811,600
May 29, 202513.3513.3713.3313.3313.339,100
May 28, 202513.3813.4813.3513.3513.355,500
May 27, 202513.4913.7313.4913.6313.636,300
May 23, 202513.3413.3613.3113.3113.311,600
May 22, 202513.2813.2913.2013.2713.272,800
May 21, 202513.3513.3513.2813.3013.302,400
May 20, 202513.5013.5913.3913.5613.563,600
May 19, 202513.5013.5813.4813.4813.485,000
May 16, 202513.5513.5513.3713.3813.3811,900
May 15, 202513.2513.4913.2513.3413.347,400
May 14, 202513.2213.5613.2213.4913.493,200
May 13, 202513.1113.3713.0713.3713.373,600
May 12, 202513.3913.3912.9412.9412.9410,800
May 9, 202513.2113.2613.0213.0913.093,700
May 8, 202513.0713.1412.8312.8312.8311,000
May 7, 202512.9613.1512.8712.8712.8713,000
May 6, 202512.8112.8812.7012.7012.708,000
May 5, 202512.8612.9312.7812.8112.8110,700
May 2, 202512.8812.9812.7812.8312.837,800
May 1, 202512.9313.2912.6313.1013.1025,100
Apr 30, 202513.1013.1012.8212.8812.887,200
Apr 29, 202513.1813.2213.1213.2013.205,400
Apr 28, 202513.1213.2113.0913.0913.098,700
Apr 25, 202512.9213.0412.8313.0413.048,200
Apr 24, 202512.6712.9312.6712.9212.9223,700
Apr 23, 202512.6012.7012.4712.6912.6914,200
Apr 22, 202512.4012.6912.4012.6712.6711,100
Apr 21, 202512.1212.3412.0412.0412.0410,900
Apr 17, 202512.2512.4812.0912.3412.347,800
Apr 16, 202512.2612.4112.0512.3612.366,500
Apr 15, 202512.1612.1811.9411.9911.9915,300
Apr 14, 202512.1812.1811.9611.9611.9619,200
Apr 11, 202512.0912.2011.7712.2012.2041,400
Apr 10, 202511.6111.8911.5811.8911.8945,100
Apr 9, 202511.2712.8411.2112.1912.1941,900
Apr 8, 202511.7011.7411.2811.4611.4627,200
Apr 7, 202511.4711.8311.4111.6011.6028,400
Apr 4, 202512.1112.1111.7211.9311.9319,800
Apr 3, 202512.8112.8412.5612.8412.8411,500
Apr 2, 202513.0013.0012.8112.9212.927,600
Apr 1, 202512.8912.9612.8212.8412.846,200
Mar 31, 202512.8912.9212.7112.7412.746,900
Mar 28, 202512.8512.9712.7512.9312.936,200
Mar 27, 202512.7812.9912.7812.9912.9911,400
Mar 26, 202512.9912.9912.6112.8812.8811,300
Mar 25, 202512.7512.7512.5412.7012.706,500
Mar 24, 202512.4912.5112.3712.4812.485,000
Mar 21, 202512.3312.4112.2412.3912.397,600
Mar 20, 202512.4012.4712.2112.4512.455,600
Mar 19, 202512.5012.5812.3812.4412.4441,400
Mar 18, 202512.4012.5112.3212.5112.5119,100
Mar 17, 202512.2112.3612.2012.2012.2023,100
Mar 14, 202512.0812.2011.9812.1312.1318,300
Mar 13, 202512.0112.1511.9311.9811.9811,400
Mar 12, 202511.9512.1911.9512.1612.1612,400
Mar 11, 202511.9612.1511.9612.0812.0814,800
Mar 10, 202511.9011.9111.8211.8811.884,900
Mar 7, 202511.9211.9811.7911.9011.9011,900
Mar 6, 202511.9611.9811.7911.7911.797,400
Mar 5, 202511.9511.9511.6511.7011.7015,000
Mar 4, 202511.1911.5411.1911.5411.5412,000
Mar 3, 202511.0711.2110.9910.9910.999,000
Feb 28, 202511.0611.1210.8611.0011.0022,800
Feb 27, 202511.0711.1010.8811.0811.084,300
Feb 26, 202511.1711.2511.1011.1511.1520,900
Feb 25, 202511.0811.2010.9711.0611.0624,400
Feb 24, 202510.8110.9210.7610.7610.7622,000
Feb 21, 202510.5410.5410.4910.5010.5018,200
Feb 20, 202510.4810.4910.3910.4310.4316,900
Feb 19, 202510.7410.7410.4210.4210.4232,800
Feb 18, 202510.9010.9010.7010.7210.7234,100
Feb 14, 202510.6010.6310.5110.5210.5221,500
Feb 13, 202510.1610.2010.1010.1810.1831,500
Feb 12, 202510.0110.019.939.959.9530,200
Feb 11, 20259.939.949.829.939.9354,800
Feb 10, 20259.859.859.759.809.8030,500
Feb 7, 20259.889.929.779.779.7712,500
Feb 6, 20259.799.829.669.719.7123,600
Feb 5, 20259.919.919.769.799.797,100
Feb 4, 202510.0210.079.949.969.9614,400
Feb 3, 20259.9910.109.9710.1010.1018,200
Jan 31, 202510.3010.4410.0710.3410.3439,600
Jan 30, 202510.2710.3510.1310.1310.138,300
Jan 29, 202510.1410.1810.0510.0710.077,700
Jan 28, 202510.2310.2510.1010.2510.258,300
Jan 27, 202510.2710.2910.1610.1610.1612,700
Jan 24, 202510.2910.2910.2010.2010.206,800
Jan 23, 202510.2610.3010.1310.1910.1918,300
Jan 22, 202510.1410.1810.0110.0110.0117,200
Jan 21, 202510.0510.1110.0010.0010.008,000
Jan 17, 202510.1810.2710.1010.2510.255,800
Jan 16, 202510.0610.199.9910.0310.0316,400
Jan 15, 202510.1210.209.9710.2010.2011,700
Jan 14, 20259.9210.089.869.869.8623,500
Jan 13, 20259.9410.119.909.959.9514,600
Jan 10, 20259.9810.119.9310.1110.1133,500
Jan 8, 20259.8610.029.859.899.8921,800
Jan 7, 202510.1410.299.9610.0710.0751,500
Jan 6, 202510.0510.2310.0310.0510.0542,200
Jan 3, 20259.959.999.899.939.9331,000
Jan 2, 20259.949.959.819.819.8142,000
Dec 31, 20249.619.699.469.579.5723,700
Dec 30, 20249.709.859.529.559.5558,600
Dec 27, 20249.719.809.619.779.7720,400
Dec 26, 20249.619.719.429.719.7149,400
Dec 24, 20249.699.739.639.739.7316,400
Dec 23, 20249.519.629.479.629.62137,300
Dec 20, 20249.489.609.489.609.6088,800
Dec 19, 20249.559.679.459.559.55101,300
Dec 18, 20249.619.679.429.429.4259,100
Dec 17, 20249.549.699.539.689.6828,600
Dec 16, 20249.849.879.659.879.8760,800
Dec 13, 20249.829.949.779.869.8625,800
Dec 12, 20249.9510.019.879.979.9734,800
Dec 11, 202410.1310.139.9510.0210.0221,700
Dec 10, 202410.1010.1910.0310.0410.0428,500
Dec 9, 202410.1910.2510.0610.2510.2559,100
Dec 6, 202410.0210.029.809.859.8517,100
Dec 5, 20249.9110.009.919.989.9844,600
Dec 4, 20249.9610.009.9110.0010.0010,200
Dec 3, 202410.0210.149.9310.1410.1452,500
Dec 2, 20249.869.979.809.859.8530,000
Nov 29, 20249.9610.159.9610.0410.0416,100
Nov 27, 202410.0010.159.909.909.9021,600
Nov 26, 202410.0610.0910.0010.0910.0934,900
Nov 25, 202410.1410.2610.0310.2610.2629,400
Nov 22, 202410.1210.2710.1210.2710.2721,200
Nov 21, 202410.3110.3910.1610.3910.3921,200
Nov 20, 202410.1610.2510.0410.2510.2542,600
Nov 19, 202410.0510.2810.0410.2110.2117,400
Nov 18, 202410.3910.5010.2010.5010.5036,600
Nov 15, 202410.2910.2910.0810.2210.2233,400
Nov 14, 202410.1510.2510.0110.0410.0445,700
Nov 13, 202410.0010.019.8210.0110.0128,600
Nov 12, 202410.2010.2010.0010.1410.1432,400
Nov 11, 202410.1310.2910.0210.0510.0540,100
Nov 8, 202410.1410.2210.0810.1810.1827,800
Nov 7, 202410.2910.3410.1810.2610.2636,800
Nov 6, 202410.1610.3310.1310.3310.338,900
Nov 5, 202410.3010.4210.2610.3210.3218,700
Nov 4, 202410.3010.4410.2710.3210.3243,300
Nov 1, 202410.3710.4010.2810.3310.3367,100
Oct 31, 202410.4910.5610.2810.5610.5619,900
Oct 30, 202410.5510.6710.4910.6710.6712,300
Oct 29, 202410.5810.7210.4610.7210.7214,900
Oct 28, 202410.4010.5010.4010.4710.476,900
Oct 25, 202410.6510.7310.5510.7310.737,600
Oct 24, 202410.4310.6310.3910.6310.638,100
Oct 23, 202410.5110.5310.3610.4310.4313,100
Oct 22, 202410.6010.7210.5310.7210.7213,400
Oct 21, 202410.5910.7310.5710.7210.7214,600
Oct 18, 202410.5910.6910.5410.6610.665,800
Oct 17, 202410.5110.6210.4610.6210.6234,500
Oct 16, 202410.5310.6810.4510.6810.688,700
Oct 15, 202410.4610.5810.4410.4510.4515,400
Oct 14, 202410.8010.8810.6410.6410.647,500
Oct 11, 202410.7610.8610.7010.7010.7011,800
Oct 10, 202410.8110.9510.6210.6210.629,700
Oct 9, 202410.5810.7010.4610.4710.476,700
Oct 8, 202410.7110.7110.4610.6410.6413,300
Oct 7, 202410.8911.1110.8910.9710.976,900
Oct 4, 202410.9011.0410.9010.9910.998,400
Oct 3, 202410.8011.0210.7811.0211.028,900
Oct 2, 202410.8810.9510.8510.9510.9522,400
Oct 1, 202410.6710.8210.6610.8110.8136,100
Sep 30, 202410.5810.7310.5510.5810.5826,500
Sep 27, 202410.3810.5210.2910.2910.2923,300
Sep 26, 202410.1710.3510.0410.1910.1931,600
Sep 25, 202410.2810.3210.1410.1410.1410,000
Sep 24, 202410.3110.5110.2610.4410.4428,000
Sep 23, 202410.2310.3910.1010.1010.1011,800
Sep 20, 202410.4110.4110.2310.3910.399,300
Sep 19, 202410.4010.4010.2910.3810.3822,100
Sep 18, 202410.1210.2210.0710.0810.0859,900
Sep 17, 202410.0310.1710.0310.0410.0420,500
Sep 16, 202410.1110.1910.0110.0110.0120,700
Sep 13, 202410.2010.2010.0010.0510.0513,100
Sep 12, 202410.0510.1510.0210.1510.1530,500
Sep 11, 202410.0910.1510.0010.0310.0329,900
Sep 10, 202410.1110.2410.0410.0610.0622,100
Sep 9, 202410.4310.4510.3510.4410.4425,400
Sep 6, 202410.5510.5610.4110.4110.4110,200
Sep 5, 202410.8010.8510.7410.8510.858,100
Sep 4, 202410.7410.8610.6210.8610.869,200
Sep 3, 202410.6310.7410.6010.6010.603,100
Aug 30, 202410.8510.9710.7510.9710.9731,300
Aug 29, 202410.8610.9610.8210.8610.866,100
Aug 28, 202410.9210.9810.8510.9810.984,400
Aug 27, 202410.9311.0710.9211.0711.073,600
Aug 26, 202411.0611.0710.9710.9710.974,200
Aug 23, 202410.9110.9310.7410.8210.829,600
Aug 22, 202410.6810.7310.6510.7210.727,400
Aug 21, 202410.7810.8810.7810.8810.885,300
Aug 20, 202410.7910.8710.7110.8710.872,800
Aug 19, 202410.8210.9410.7910.7910.798,300
Aug 16, 202410.7210.8310.7210.7510.755,200
Aug 15, 202410.7510.7510.6610.6610.669,500
Aug 14, 202410.6910.6910.5710.5710.573,500
Aug 13, 202410.4510.6010.4410.6010.6020,000
Aug 12, 202410.6010.7110.5410.7110.7112,400
Aug 9, 202410.3310.4510.3010.4110.4118,200
Aug 8, 202410.2510.4210.2510.4210.4223,900
Aug 7, 202410.3910.4610.2410.2810.2828,300
Aug 6, 202410.1310.2610.0710.2510.2558,800
Aug 5, 202410.1210.1310.0010.1110.1123,700
Aug 2, 202410.3510.4010.2010.2010.2013,300
Aug 1, 202410.3210.3910.2510.2710.2711,700
Jul 31, 202410.4510.5510.4010.4110.4114,700
Jul 30, 202410.3710.3810.2510.2810.2818,200
Jul 29, 202410.4210.4410.3710.4310.4318,600
Jul 26, 202410.5210.6410.5010.6310.634,000
Jul 25, 202410.4610.5610.4310.4310.4316,700
Jul 24, 202410.5510.6110.4310.4310.436,100
Jul 23, 202410.6010.6210.4210.6210.629,500
Jul 22, 202410.6410.7410.6410.6610.668,200
Jul 19, 202410.7010.7210.6010.6010.604,900
Jul 18, 202410.7210.7510.6310.6310.636,100
Jul 17, 202410.7610.7810.6610.6610.664,000
Jul 16, 202410.6010.7410.5810.6310.637,700
Jul 15, 202410.7610.8910.6810.6810.684,300
Jul 12, 202410.7310.8210.7210.7410.747,400
Jul 11, 202410.6010.7210.6010.6110.6111,100
Jul 10, 202410.7110.7710.6910.6910.697,000
Jul 9, 202410.8510.8510.7110.7110.712,000
Jul 8, 202411.1511.1510.9110.9310.933,100
Jul 5, 202411.3011.3311.1211.1211.123,800
Jul 3, 202411.0911.2011.0011.0011.002,700
Jul 2, 202411.1311.1310.9311.0011.005,600
Jul 1, 202410.9411.2310.8810.9610.966,800
Jun 28, 202411.1311.1310.8210.8310.8314,600
Jun 27, 202410.8711.1310.7510.7510.7526,200
Jun 26, 202410.7610.8410.6710.6710.674,400
Jun 25, 202410.6910.8810.6910.7310.7319,800
Jun 24, 202410.7010.7210.5010.5810.5817,200
Jun 21, 202410.6010.6010.4410.4510.4514,800
Jun 20, 202410.6710.7110.6010.6010.6022,100
Jun 18, 202410.7110.7110.5010.5710.5743,100
Jun 17, 202410.4710.5810.3310.3910.3922,900
Jun 14, 202410.3610.5110.3610.4110.4134,200
Jun 13, 202410.5610.5710.4810.4810.4829,600
Jun 12, 202411.0411.0410.8210.8210.822,600
Jun 11, 202411.0611.2210.9011.0111.0112,300
Jun 10, 202411.1311.2811.0511.1811.1815,200
Jun 7, 202411.0511.2011.0411.0711.0715,400
Jun 6, 2024 1.352 Dividend
Jun 6, 202411.1611.2411.0511.1911.1910,100
Jun 5, 202412.3412.9712.1912.6111.265,900
Jun 4, 202412.4012.8712.1612.1610.8640,900

Related Tickers

REPYF Repsol, S.A.
14.01
+3.39%
 
TTFNF TotalEnergies SE
60.20
-1.17%
 
PCCYF PetroChina Company Limited
0.8385
+1.64%
 
IMO Imperial Oil Limited
73.60
+1.39%
 
TGS Transportadora de Gas del Sur S.A.
28.08
+0.32%
 
E Eni S.p.A.
30.21
-0.56%
 
EQNR Equinor ASA
24.27
-0.21%
 
CRGY Crescent Energy Company
9.09
+5.94%
 
2222.SR Saudi Arabian Oil Company
24.96
+0.56%
 
XOM Exxon Mobil Corporation
103.80
+0.73%