Financial News
Omv Ag Bearer Sh Spo ADR (OP: OMVKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2010 | 31.06 | 32.03 | 30.80 | 31.92 | 2,697 | +0.86(+2.77%) |
| May 27, 2010 | 31.85 | 31.85 | 31.06 | 31.06 | 1,300 | +0.45(+1.47%) |
| May 26, 2010 | 30.76 | 30.76 | 30.61 | 30.61 | 1,200 | -0.14(-0.46%) |
| May 25, 2010 | 30.37 | 30.75 | 29.92 | 30.75 | 11,130 | -0.65(-2.07%) |
| May 24, 2010 | 31.40 | 31.40 | 31.40 | 31.40 | 200 | -0.35(-1.10%) |
| May 20, 2010 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | -0.78(-2.40%) |
| May 18, 2010 | 32.53 | 32.53 | 32.53 | 0 | -0.57(-1.72%) | |
| May 17, 2010 | 33.12 | 33.12 | 33.10 | 33.10 | 300 | +0.55(+1.69%) |
| May 14, 2010 | 32.65 | 32.65 | 32.45 | 32.55 | 693 | -0.50(-1.51%) |
| May 13, 2010 | 33.05 | 33.05 | 33.05 | 33.05 | 730 | +0.10(+0.30%) |
| May 10, 2010 | 32.95 | 32.95 | 32.95 | 32.95 | 110 | +1.50(+4.77%) |
| May 07, 2010 | 31.67 | 31.67 | 31.40 | 31.45 | 750 | -0.55(-1.72%) |
| May 06, 2010 | 33.15 | 33.15 | 32.00 | 32.00 | 700 | -1.75(-5.19%) |
| May 05, 2010 | 33.75 | 33.75 | 33.75 | 33.75 | 400 | -2.40(-6.64%) |
| May 03, 2010 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | +0.41(+1.15%) |
| Apr 30, 2010 | 35.74 | 35.74 | 35.74 | 35.74 | 200 | -0.66(-1.81%) |
| Apr 28, 2010 | 36.40 | 36.40 | 36.40 | 36.40 | 0 | -3.00(-7.61%) |
| Apr 20, 2010 | 39.40 | 39.40 | 39.40 | 39.40 | 0 | +0.25(+0.64%) |
| Apr 19, 2010 | 38.68 | 39.15 | 38.68 | 39.15 | 275 | -0.37(-0.94%) |
| Apr 16, 2010 | 39.52 | 39.52 | 39.52 | 39.52 | 200 | -2.03(-4.89%) |
| Apr 13, 2010 | 41.55 | 41.55 | 41.55 | 41.55 | 0 | +0.52(+1.27%) |
| Apr 09, 2010 | 41.03 | 41.03 | 41.03 | 41.03 | 0 | +1.03(+2.58%) |
| Apr 08, 2010 | 39.90 | 40.00 | 39.60 | 40.00 | 500 | +1.50(+3.90%) |
| Apr 05, 2010 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +1.35(+3.63%) |
| Mar 31, 2010 | 37.15 | 37.15 | 37.15 | 0 | +0.50(+1.36%) | |
| Mar 29, 2010 | 36.65 | 36.65 | 36.65 | 36.65 | 0 | +0.15(+0.41%) |
| Mar 24, 2010 | 36.50 | 36.50 | 36.50 | 36.50 | 0 | -0.65(-1.75%) |
| Mar 23, 2010 | 37.15 | 37.15 | 37.15 | 37.15 | 100 | +0.80(+2.20%) |
| Mar 22, 2010 | 36.35 | 36.35 | 36.35 | 36.35 | 200 | -1.15(-3.07%) |
| Mar 10, 2010 | 37.50 | 37.50 | 37.50 | 0 | +0.05(+0.13%) | |
| Mar 09, 2010 | 37.45 | 37.45 | 37.45 | 37.45 | 100 | +0.42(+1.13%) |
| Mar 08, 2010 | 37.03 | 37.03 | 37.03 | 37.03 | 100 | -0.37(-0.99%) |
| Mar 02, 2010 | 37.40 | 37.40 | 37.40 | 37.40 | 0 | +0.45(+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.
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.
