Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

OMV Aktiengesellschaft OMVKY

Full chart Compare
Set alert

Price alert · OMVKY

All alert types
20.45 USD +0.24 (+1.19%)

Regular-session close

20.26 Day range 20.40
13.37 52-week range 21.23
YTD
+46.59%
1 year
+42.41%

OMVKY price history

OMVKY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202620.3120.4020.2620.40+0.19+0.94%1,281
Nov 12, 202619.9720.2419.9720.21+0.33+1.66%18,900
Nov 11, 202619.8720.0319.8019.88+0.01+0.05%15,700
Nov 10, 202619.6519.8719.5219.87-0.08-0.40%23,200
Nov 9, 202619.8820.0619.7319.95-0.04-0.20%162,900
Nov 6, 202619.7819.9919.7819.99-0.37-1.82%16,500
Nov 5, 202620.2020.3620.1920.36+0.27+1.34%25,600
Nov 4, 202620.4020.4020.0920.09-0.47-2.29%14,300
Nov 3, 202620.5220.5620.3320.56-0.12-0.58%36,300
Nov 2, 202620.7620.8420.4020.68-0.55-2.59%55,300
Oct 30, 202620.9721.2320.9721.23+0.71+3.46%17,000
Oct 29, 202620.5820.7120.5120.52+0.14+0.69%12,900
Oct 28, 202620.1120.3820.1120.38+0.19+0.94%26,000
Oct 27, 202620.4920.5820.0320.19-0.66-3.17%26,300
Oct 26, 202620.7520.8720.6120.850.000.00%22,800
Oct 23, 202620.7221.0020.7220.85+0.28+1.36%11,800
Oct 22, 202620.8920.8920.4520.57-0.38-1.81%7,800
Oct 21, 202620.8720.9520.7520.95+0.17+0.82%11,300
Oct 20, 202621.0021.0020.6320.78-0.14-0.67%15,100
Oct 19, 202620.8320.9520.7320.92-0.07-0.33%23,600
Oct 16, 202620.8020.9920.8020.99+0.46+2.24%14,700
Oct 15, 202620.7620.7820.5020.53-0.28-1.35%40,400
Oct 14, 202620.6420.8120.6220.81+0.21+1.02%40,200
Oct 13, 202620.4120.6020.4120.60+0.28+1.38%14,900
Oct 12, 202620.1820.3220.1720.32+0.13+0.64%20,800
Oct 9, 202620.2120.2420.1120.19-0.73-3.49%26,500
Oct 8, 202620.7721.0020.7420.92+0.49+2.40%16,000
Oct 7, 202620.4520.5020.3520.43+0.27+1.34%22,400
Oct 6, 202620.0320.1619.9720.16+0.17+0.85%14,700
Oct 5, 202619.9320.0419.7519.99+0.06+0.30%18,500
Oct 2, 202619.8520.0719.8519.93-0.02-0.10%11,000
Oct 1, 202619.9019.9819.8419.95-0.28-1.38%17,700
Sep 30, 202620.2120.3320.2120.23-0.04-0.20%9,900
Sep 29, 202620.3020.3820.2120.27-0.49-2.36%18,900
Sep 28, 202620.6920.8120.6720.76+0.31+1.52%28,100
Sep 25, 202620.4420.5420.3720.45-0.34-1.64%11,700
Sep 24, 202620.5920.7920.5520.79+0.34+1.66%27,100
Sep 23, 202620.2220.4520.2220.45+0.23+1.14%14,000
Sep 22, 202620.1820.5020.1720.22+0.04+0.20%25,300
Sep 21, 202620.4420.4420.1520.18-0.52-2.51%45,700
Sep 18, 202620.5020.7320.5020.70-0.09-0.43%7,000
Sep 17, 202620.6520.8620.5520.79+0.10+0.48%9,800
Sep 16, 202621.0221.0220.6920.69-0.29-1.38%13,200
Sep 15, 202620.7721.0420.7720.98+0.17+0.82%16,500
Sep 14, 202621.0021.0520.8120.81-0.04-0.19%10,600
Sep 11, 202620.8220.9520.8020.85+0.16+0.77%9,600
Sep 10, 202620.7720.7820.5920.69+0.05+0.24%7,400
Sep 9, 202620.5320.6720.4820.64+0.23+1.13%9,600
Sep 8, 202620.3220.4420.3220.41+0.36+1.80%22,800
Sep 4, 202619.8020.0519.7020.05-0.01-0.05%6,400
Sep 3, 202619.9220.0619.9220.06-0.36-1.76%8,300
Sep 2, 202620.1320.4220.1320.42+0.36+1.79%16,000
Sep 1, 202620.2020.3020.0520.06+0.06+0.30%10,100
Aug 31, 202619.9020.0019.8920.00+0.52+2.67%13,500
Aug 28, 202619.5819.5819.4119.48-0.15-0.76%7,800
Aug 27, 202619.4919.6419.4919.63-0.05-0.25%4,300
Aug 26, 202619.6419.7419.5919.68-0.11-0.56%8,300
Aug 25, 202619.8119.8719.6719.79-0.22-1.10%12,100
Aug 24, 202620.0620.0619.9120.01-0.18-0.89%8,200
Aug 21, 202620.1020.2020.0720.19+0.08+0.40%10,200
Aug 20, 202620.0920.2420.0320.11+0.14+0.70%14,600
Aug 19, 202619.9520.0419.8919.97+0.47+2.41%10,500
Aug 18, 202619.5919.6419.5019.50+0.19+0.98%17,100
Aug 17, 202619.1919.3119.1519.31+0.21+1.10%20,000
Aug 14, 202619.0119.1319.0119.10+0.24+1.27%18,500

65 days, newest first. Daily bars as drawn on the OMVKY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.