Financial News
Omv Ag Bearer Sh Spo ADR (OP: OMVKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2013 | 47.30 | 47.30 | 47.15 | 47.15 | 584 | -1.10(-2.28%) |
| May 29, 2013 | 48.25 | 48.25 | 48.25 | 0 | +0.38(+0.79%) | |
| May 28, 2013 | 48.18 | 48.18 | 47.83 | 47.87 | 1,460 | -0.96(-1.97%) |
| May 24, 2013 | 48.24 | 48.83 | 48.24 | 48.83 | 700 | -0.10(-0.20%) |
| May 23, 2013 | 48.68 | 49.20 | 48.68 | 48.93 | 2,357 | -0.22(-0.45%) |
| May 22, 2013 | 49.15 | 49.15 | 49.15 | 49.15 | 790 | -2.30(-4.47%) |
| May 21, 2013 | 51.45 | 51.45 | 51.45 | 51.45 | 200 | +1.70(+3.42%) |
| May 20, 2013 | 50.30 | 50.30 | 49.70 | 49.75 | 4,800 | -0.15(-0.30%) |
| May 17, 2013 | 49.15 | 49.90 | 49.00 | 49.90 | 3,836 | -0.16(-0.32%) |
| May 16, 2013 | 49.76 | 50.06 | 49.76 | 50.06 | 3,615 | +0.07(+0.14%) |
| May 15, 2013 | 49.75 | 49.99 | 49.50 | 49.99 | 1,437 | +2.29(+4.80%) |
| May 13, 2013 | 47.65 | 47.70 | 47.65 | 47.70 | 1,058 | -0.25(-0.52%) |
| May 10, 2013 | 47.50 | 47.95 | 47.50 | 47.95 | 1,265 | -0.29(-0.60%) |
| May 09, 2013 | 47.88 | 48.25 | 47.84 | 48.24 | 3,271 | -0.23(-0.47%) |
| May 08, 2013 | 48.60 | 48.60 | 47.94 | 48.47 | 959 | -0.03(-0.06%) |
| May 06, 2013 | 48.50 | 48.50 | 48.50 | 0 | +0.69(+1.44%) | |
| May 02, 2013 | 47.81 | 47.81 | 47.81 | 0 | +0.84(+1.79%) | |
| May 01, 2013 | 47.21 | 47.21 | 46.97 | 46.97 | 552 | +0.14(+0.30%) |
| Apr 30, 2013 | 46.83 | 46.83 | 46.83 | 46.83 | 500 | +0.33(+0.71%) |
| Apr 29, 2013 | 46.32 | 46.50 | 46.32 | 46.50 | 300 | +0.95(+2.09%) |
| Apr 26, 2013 | 45.55 | 45.55 | 45.55 | 45.55 | 195 | -1.51(-3.21%) |
| Apr 25, 2013 | 46.97 | 47.06 | 46.97 | 47.06 | 2,545 | +0.71(+1.53%) |
| Apr 24, 2013 | 46.35 | 46.35 | 46.35 | 46.35 | 455 | +1.32(+2.93%) |
| Apr 23, 2013 | 45.12 | 45.12 | 45.03 | 45.03 | 431 | -0.42(-0.92%) |
| Apr 22, 2013 | 45.35 | 45.45 | 45.20 | 45.45 | 8,445 | +0.83(+1.86%) |
| Apr 19, 2013 | 44.57 | 44.63 | 44.57 | 44.62 | 462 | +0.19(+0.43%) |
| Apr 18, 2013 | 44.65 | 44.65 | 44.43 | 44.43 | 300 | -1.45(-3.16%) |
| Apr 16, 2013 | 45.88 | 45.88 | 45.88 | 0 | +0.67(+1.48%) | |
| Apr 15, 2013 | 45.81 | 45.81 | 45.21 | 45.21 | 881 | -2.64(-5.52%) |
| Apr 12, 2013 | 47.70 | 47.85 | 47.70 | 47.85 | 216 | -0.38(-0.79%) |
| Apr 11, 2013 | 48.30 | 48.30 | 48.23 | 48.23 | 2,135 | +0.93(+1.97%) |
| Apr 10, 2013 | 47.31 | 47.31 | 47.30 | 47.30 | 413 | +1.10(+2.38%) |
| Apr 09, 2013 | 46.07 | 46.54 | 46.07 | 46.20 | 5,572 | +0.85(+1.87%) |
| Apr 08, 2013 | 45.35 | 45.35 | 45.35 | 45.35 | 100 | +0.78(+1.75%) |
| Apr 05, 2013 | 44.57 | 44.57 | 44.57 | 44.57 | 180 | -0.03(-0.07%) |
| Apr 04, 2013 | 44.31 | 44.60 | 44.31 | 44.60 | 200 | +0.60(+1.36%) |
| Apr 03, 2013 | 43.29 | 44.00 | 43.20 | 44.00 | 1,950 | +0.60(+1.38%) |
| Apr 02, 2013 | 43.29 | 43.40 | 43.22 | 43.40 | 3,240 | +0.63(+1.47%) |
| Apr 01, 2013 | 42.21 | 42.90 | 42.21 | 42.77 | 854 | -0.14(-0.33%) |
| Mar 28, 2013 | 42.91 | 42.91 | 42.91 | 42.91 | 705 | -0.03(-0.07%) |
| Mar 27, 2013 | 42.94 | 42.94 | 42.94 | 42.94 | 400 | -0.18(-0.42%) |
| Mar 26, 2013 | 43.12 | 43.12 | 43.12 | 43.12 | 126 | -0.76(-1.73%) |
| Mar 25, 2013 | 43.85 | 43.88 | 43.51 | 43.88 | 575 | -0.62(-1.39%) |
| Mar 22, 2013 | 44.30 | 44.50 | 44.30 | 44.50 | 1,052 | +0.50(+1.14%) |
| Mar 21, 2013 | 44.00 | 44.00 | 44.00 | 44.00 | 200 | -0.59(-1.32%) |
| Mar 20, 2013 | 44.80 | 44.80 | 44.59 | 44.59 | 1,334 | +0.71(+1.62%) |
| Mar 18, 2013 | 43.88 | 43.88 | 43.88 | 0 | -1.28(-2.83%) | |
| Mar 15, 2013 | 45.12 | 45.16 | 45.12 | 45.16 | 245 | +0.65(+1.46%) |
| Mar 12, 2013 | 44.51 | 44.51 | 44.51 | 0 | -0.49(-1.09%) | |
| Mar 11, 2013 | 45.00 | 45.00 | 45.00 | 45.00 | 314 | -0.79(-1.73%) |
| Mar 08, 2013 | 46.09 | 46.09 | 45.66 | 45.79 | 1,070 | -0.39(-0.84%) |
| Mar 07, 2013 | 46.18 | 46.18 | 46.18 | 46.18 | 1,650 | +0.28(+0.61%) |
| Mar 06, 2013 | 45.90 | 45.90 | 45.89 | 45.90 | 755 | +0.42(+0.92%) |
| Mar 05, 2013 | 45.48 | 45.48 | 45.48 | 45.48 | 190 | +0.90(+2.02%) |
| Mar 04, 2013 | 44.58 | 44.58 | 44.58 | 44.58 | 210 | +1.19(+2.74%) |
| Mar 01, 2013 | 43.39 | 43.39 | 43.39 | 43.39 | 571 | -0.34(-0.78%) |
| Feb 28, 2013 | 43.80 | 43.80 | 43.73 | 43.73 | 690 | +1.23(+2.89%) |
| Feb 25, 2013 | 42.50 | 42.50 | 42.50 | 42.50 | 0 | -0.44(-1.02%) |
| Feb 22, 2013 | 42.59 | 42.94 | 42.59 | 42.94 | 620 | +2.31(+5.69%) |
| Feb 21, 2013 | 40.42 | 40.63 | 40.42 | 40.63 | 2,400 | -0.51(-1.24%) |
| Feb 20, 2013 | 41.12 | 41.25 | 41.06 | 41.14 | 1,977 | +0.92(+2.29%) |
| Feb 19, 2013 | 40.20 | 40.25 | 40.19 | 40.22 | 6,614 | +0.14(+0.35%) |
| Feb 15, 2013 | 40.08 | 40.08 | 40.08 | 40.08 | 150 | -0.41(-1.01%) |
| Feb 14, 2013 | 40.49 | 40.49 | 40.49 | 40.49 | 257 | -0.94(-2.27%) |
| Feb 13, 2013 | 41.43 | 41.43 | 41.43 | 41.43 | 420 | +0.24(+0.58%) |
| Feb 12, 2013 | 41.19 | 41.19 | 41.19 | 41.19 | 140 | +0.09(+0.22%) |
| Feb 08, 2013 | 41.10 | 41.10 | 41.10 | 0 | +0.59(+1.46%) | |
| Feb 07, 2013 | 40.51 | 40.51 | 40.51 | 40.51 | 450 | +0.05(+0.12%) |
| Feb 06, 2013 | 40.46 | 40.46 | 40.46 | 40.46 | 161 | +0.57(+1.43%) |
| Feb 04, 2013 | 39.89 | 39.89 | 39.89 | 39.89 | 250 | -1.63(-3.93%) |
| Feb 01, 2013 | 40.73 | 41.52 | 40.73 | 41.52 | 3,637 | -0.42(-1.00%) |
| Jan 30, 2013 | 41.94 | 41.94 | 41.94 | 0 | +0.19(+0.46%) | |
| Jan 29, 2013 | 41.75 | 41.75 | 41.75 | 41.75 | 200 | +0.67(+1.63%) |
| Jan 28, 2013 | 41.34 | 41.34 | 40.95 | 41.08 | 3,094 | -0.34(-0.82%) |
| Jan 25, 2013 | 41.34 | 41.42 | 41.34 | 41.42 | 1,200 | +0.77(+1.89%) |
| Jan 24, 2013 | 40.65 | 40.65 | 40.65 | 40.65 | 813 | +0.33(+0.82%) |
| Jan 23, 2013 | 40.39 | 40.40 | 40.32 | 40.32 | 630 | -0.08(-0.20%) |
| Jan 22, 2013 | 40.32 | 40.40 | 40.32 | 40.40 | 1,785 | +0.40(+1.00%) |
| Jan 18, 2013 | 40.00 | 40.00 | 40.00 | 40.00 | 200 | +0.44(+1.11%) |
| Jan 17, 2013 | 39.56 | 39.56 | 39.56 | 39.56 | 100 | +0.88(+2.28%) |
| Jan 16, 2013 | 38.91 | 38.95 | 38.68 | 38.68 | 2,421 | -0.01(-0.03%) |
| Jan 15, 2013 | 38.40 | 38.69 | 38.24 | 38.69 | 480 | +0.45(+1.18%) |
| Jan 14, 2013 | 38.24 | 38.24 | 38.24 | 38.24 | 400 | -0.16(-0.42%) |
| Jan 10, 2013 | 38.40 | 38.40 | 38.40 | 1,000 | +0.50(+1.32%) | |
| Jan 08, 2013 | 37.90 | 37.90 | 37.90 | 0 | +0.25(+0.66%) | |
| Jan 07, 2013 | 37.59 | 37.65 | 37.59 | 37.65 | 920 | +0.40(+1.07%) |
| Jan 04, 2013 | 37.08 | 37.25 | 37.08 | 37.25 | 716 | +0.41(+1.11%) |
| Jan 03, 2013 | 36.62 | 37.10 | 36.62 | 36.84 | 1,056 | +0.14(+0.38%) |
| Dec 31, 2012 | 36.70 | 36.70 | 36.70 | 0 | +0.32(+0.88%) | |
| Dec 28, 2012 | 36.26 | 36.38 | 36.26 | 36.38 | 638 | -0.21(-0.57%) |
| Dec 27, 2012 | 36.75 | 36.75 | 36.59 | 36.59 | 433 | +0.19(+0.52%) |
| Dec 24, 2012 | 36.40 | 36.40 | 36.40 | 0 | +0.15(+0.41%) | |
| Dec 21, 2012 | 36.13 | 36.25 | 35.95 | 36.25 | 2,584 | -0.64(-1.73%) |
| Dec 20, 2012 | 36.88 | 36.89 | 36.88 | 36.89 | 1,370 | +0.13(+0.35%) |
| Dec 19, 2012 | 36.93 | 37.10 | 36.76 | 36.76 | 2,659 | -0.09(-0.24%) |
| Dec 18, 2012 | 36.85 | 36.85 | 36.85 | 36.85 | 510 | +0.23(+0.63%) |
| Dec 14, 2012 | 36.62 | 36.62 | 36.62 | 0 | -0.24(-0.65%) | |
| Dec 13, 2012 | 36.95 | 36.95 | 36.86 | 36.86 | 900 | +0.31(+0.85%) |
| Dec 11, 2012 | 36.55 | 36.55 | 36.55 | 0 | +1.02(+2.87%) | |
| Dec 10, 2012 | 35.53 | 35.53 | 35.53 | 35.53 | 350 | -0.29(-0.81%) |
| Dec 06, 2012 | 35.82 | 35.82 | 35.82 | 35.82 | 0 | +0.04(+0.11%) |
| Dec 05, 2012 | 35.79 | 35.79 | 35.66 | 35.78 | 3,446 | +0.08(+0.22%) |
| Dec 04, 2012 | 35.93 | 35.93 | 35.66 | 35.70 | 3,987 | -0.26(-0.72%) |
| Nov 30, 2012 | 35.94 | 35.96 | 35.94 | 35.96 | 6,422 | +0.36(+1.01%) |
| Nov 29, 2012 | 35.60 | 35.60 | 35.60 | 35.60 | 775 | +0.40(+1.14%) |
| Nov 28, 2012 | 34.85 | 35.20 | 34.85 | 35.20 | 445 | +0.28(+0.80%) |
| Nov 27, 2012 | 35.26 | 35.26 | 34.92 | 34.92 | 425 | -0.48(-1.36%) |
| Nov 26, 2012 | 35.39 | 35.40 | 35.39 | 35.40 | 590 | -0.10(-0.28%) |
| Nov 24, 2012 | 35.42 | 35.50 | 35.42 | 35.50 | 800 | +0.00(+0.00%) |
| Nov 23, 2012 | 35.42 | 35.50 | 35.42 | 35.50 | 800 | +0.30(+0.85%) |
| Nov 21, 2012 | 35.25 | 35.25 | 35.20 | 35.20 | 854 | -0.24(-0.68%) |
| Nov 20, 2012 | 35.44 | 35.44 | 35.44 | 35.44 | 1,082 | +1.24(+3.63%) |
| Nov 14, 2012 | 34.20 | 34.20 | 34.20 | 0 | -0.29(-0.84%) | |
| Nov 13, 2012 | 34.49 | 34.49 | 34.49 | 34.49 | 278 | -0.26(-0.75%) |
| Nov 12, 2012 | 34.75 | 34.75 | 34.75 | 34.75 | 1,630 | +0.00(+0.00%) |
| Nov 09, 2012 | 34.82 | 35.00 | 34.75 | 34.75 | 2,892 | +0.05(+0.14%) |
| Nov 08, 2012 | 34.90 | 34.90 | 34.70 | 34.70 | 705 | -0.60(-1.70%) |
| Nov 07, 2012 | 35.30 | 35.30 | 35.30 | 35.30 | 145 | -1.40(-3.81%) |
| Nov 06, 2012 | 36.45 | 36.70 | 36.45 | 36.70 | 6,660 | +0.24(+0.66%) |
| Nov 05, 2012 | 36.45 | 36.46 | 36.45 | 36.46 | 1,226 | -0.59(-1.59%) |
| Nov 02, 2012 | 37.05 | 37.05 | 37.05 | 37.05 | 120 | +0.29(+0.79%) |
| Nov 01, 2012 | 36.80 | 36.80 | 36.76 | 36.76 | 965 | -0.64(-1.71%) |
| Oct 31, 2012 | 37.00 | 37.40 | 37.00 | 37.40 | 560 | +1.85(+5.20%) |
| Oct 26, 2012 | 35.55 | 35.55 | 35.55 | 0 | +0.00(+0.00%) | |
| Oct 25, 2012 | 35.55 | 35.55 | 35.55 | 35.55 | 370 | -0.55(-1.52%) |
| Oct 23, 2012 | 36.10 | 36.10 | 36.10 | 0 | -0.84(-2.27%) | |
| Oct 19, 2012 | 36.85 | 36.95 | 36.85 | 36.94 | 1,642 | -1.46(-3.80%) |
| Oct 18, 2012 | 38.10 | 38.40 | 38.10 | 38.40 | 918 | +0.75(+1.99%) |
| Oct 16, 2012 | 37.65 | 37.65 | 37.65 | 0 | +1.15(+3.15%) | |
| Oct 12, 2012 | 36.50 | 36.50 | 36.50 | 0 | -0.39(-1.06%) | |
| Oct 11, 2012 | 36.65 | 36.89 | 36.65 | 36.89 | 1,099 | +1.34(+3.77%) |
| Oct 09, 2012 | 35.55 | 35.55 | 35.55 | 0 | -0.05(-0.14%) | |
| Oct 08, 2012 | 35.60 | 35.60 | 35.60 | 35.60 | 1,000 | -0.60(-1.66%) |
| Oct 06, 2012 | 36.20 | 36.20 | 36.20 | 36.20 | 387 | +0.00(+0.00%) |
| Oct 05, 2012 | 36.20 | 36.20 | 36.20 | 36.20 | 387 | +0.30(+0.84%) |
| Oct 03, 2012 | 35.90 | 35.90 | 35.90 | 0 | -0.15(-0.42%) | |
| Oct 02, 2012 | 36.05 | 36.05 | 36.05 | 36.05 | 220 | +0.56(+1.58%) |
| Oct 01, 2012 | 35.49 | 35.49 | 35.49 | 35.49 | 270 | +0.22(+0.62%) |
| Sep 28, 2012 | 35.10 | 35.27 | 35.01 | 35.27 | 870 | -0.43(-1.20%) |
| Sep 27, 2012 | 35.65 | 35.70 | 35.65 | 35.70 | 1,537 | -0.50(-1.38%) |
| Sep 25, 2012 | 36.20 | 36.20 | 36.20 | 0 | +0.20(+0.56%) | |
| Sep 24, 2012 | 36.10 | 36.10 | 36.00 | 36.00 | 948 | -0.65(-1.77%) |
| Sep 21, 2012 | 36.65 | 36.65 | 36.65 | 36.65 | 160 | +0.05(+0.14%) |
| Sep 19, 2012 | 36.60 | 36.60 | 36.60 | 0 | +0.15(+0.41%) | |
| Sep 18, 2012 | 36.45 | 36.45 | 36.45 | 36.45 | 1,613 | -0.15(-0.41%) |
| Sep 17, 2012 | 36.60 | 36.60 | 36.60 | 36.60 | 518 | +1.39(+3.95%) |
| Sep 13, 2012 | 35.21 | 35.21 | 35.21 | 0 | +0.96(+2.80%) | |
| Sep 11, 2012 | 34.25 | 34.25 | 34.25 | 0 | +0.35(+1.03%) | |
| Sep 10, 2012 | 33.90 | 33.90 | 33.90 | 33.90 | 100 | +1.94(+6.07%) |
| Sep 05, 2012 | 31.96 | 31.96 | 31.96 | 0 | -1.09(-3.30%) | |
| Aug 31, 2012 | 33.05 | 33.05 | 33.05 | 0 | -0.46(-1.37%) | |
| Aug 29, 2012 | 33.51 | 33.51 | 33.51 | 0 | +0.47(+1.42%) | |
| Aug 27, 2012 | 33.04 | 33.04 | 33.04 | 33.04 | 165 | -0.01(-0.03%) |
| Aug 23, 2012 | 33.05 | 33.05 | 33.05 | 0 | -0.05(-0.15%) | |
| Aug 22, 2012 | 33.09 | 33.10 | 33.09 | 33.10 | 1,090 | -0.25(-0.75%) |
| Aug 21, 2012 | 32.89 | 33.35 | 32.89 | 33.35 | 790 | +0.15(+0.45%) |
| Aug 20, 2012 | 32.95 | 33.20 | 32.95 | 33.20 | 1,160 | +0.37(+1.13%) |
| Aug 17, 2012 | 33.25 | 33.25 | 32.83 | 32.83 | 574 | +0.01(+0.03%) |
| Aug 16, 2012 | 32.82 | 32.82 | 32.82 | 32.82 | 201 | +0.22(+0.67%) |
| Aug 15, 2012 | 32.00 | 32.60 | 32.00 | 32.60 | 350 | +0.17(+0.52%) |
| Aug 14, 2012 | 32.55 | 32.55 | 32.43 | 32.43 | 980 | -0.17(-0.52%) |
| Aug 13, 2012 | 32.46 | 32.60 | 32.46 | 32.60 | 890 | +0.25(+0.77%) |
| Aug 11, 2012 | 32.23 | 32.35 | 32.23 | 32.35 | 830 | +0.00(+0.00%) |
| Aug 10, 2012 | 32.23 | 32.35 | 32.23 | 32.35 | 830 | -0.10(-0.31%) |
| Aug 09, 2012 | 32.43 | 32.45 | 32.43 | 32.45 | 624 | -0.85(-2.55%) |
| Aug 07, 2012 | 33.30 | 33.30 | 33.30 | 0 | +0.62(+1.90%) | |
| Aug 06, 2012 | 32.80 | 32.80 | 32.68 | 32.68 | 940 | +1.48(+4.74%) |
| Aug 02, 2012 | 31.20 | 31.20 | 31.20 | 0 | +0.00(+0.00%) | |
| Jul 31, 2012 | 31.20 | 31.20 | 31.20 | 0 | +0.25(+0.81%) | |
| Jul 27, 2012 | 30.95 | 30.95 | 30.95 | 0 | +0.40(+1.31%) | |
| Jul 26, 2012 | 30.55 | 30.55 | 30.55 | 30.55 | 325 | +1.09(+3.70%) |
| Jul 25, 2012 | 29.46 | 29.46 | 29.46 | 29.46 | 120 | +1.21(+4.28%) |
| Jul 24, 2012 | 28.10 | 28.25 | 28.10 | 28.25 | 408 | +0.08(+0.28%) |
| Jul 23, 2012 | 28.17 | 28.17 | 28.17 | 28.17 | 150 | -1.73(-5.79%) |
| Jul 19, 2012 | 29.90 | 29.90 | 29.90 | 0 | +0.75(+2.57%) | |
| Jul 12, 2012 | 29.15 | 29.15 | 29.15 | 0 | -0.60(-2.02%) | |
| Jul 11, 2012 | 29.70 | 29.75 | 29.70 | 29.75 | 450 | -0.40(-1.33%) |
| Jul 09, 2012 | 30.15 | 30.15 | 30.15 | 0 | -0.11(-0.36%) | |
| Jul 06, 2012 | 30.25 | 30.26 | 30.25 | 30.26 | 450 | -0.54(-1.75%) |
| Jul 05, 2012 | 30.80 | 30.80 | 30.80 | 30.80 | 222 | -0.05(-0.16%) |
| Jul 02, 2012 | 30.85 | 30.85 | 30.85 | 30.85 | 0 | +3.14(+11.33%) |
| Jun 26, 2012 | 27.71 | 27.71 | 27.71 | 0 | -0.55(-1.95%) | |
| Jun 25, 2012 | 28.26 | 28.26 | 28.26 | 28.26 | 248 | -1.88(-6.24%) |
| Jun 20, 2012 | 30.14 | 30.14 | 30.14 | 0 | +0.49(+1.65%) | |
| Jun 19, 2012 | 29.85 | 29.85 | 29.65 | 29.65 | 206 | +1.75(+6.27%) |
| Jun 14, 2012 | 27.90 | 27.90 | 27.90 | 0 | +0.19(+0.69%) | |
| Jun 12, 2012 | 27.71 | 27.71 | 27.71 | 0 | +0.13(+0.47%) | |
| Jun 10, 2012 | 27.58 | 27.58 | 27.58 | 0 | +0.00(+0.00%) | |
| Jun 08, 2012 | 27.58 | 27.58 | 27.58 | 27.58 | 496 | +0.33(+1.21%) |
| Jun 07, 2012 | 27.25 | 27.25 | 27.25 | 27.25 | 270 | +0.80(+3.02%) |
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.
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.
