Financial News
Omv Ag Bearer Sh Spo ADR (OP: OMVKY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2009 | 37.76 | 37.76 | 37.76 | 37.76 | 100 | -0.04(-0.11%) |
| Jun 29, 2009 | 37.80 | 37.80 | 37.80 | 37.80 | 100 | +0.55(+1.48%) |
| Jun 25, 2009 | 37.25 | 37.25 | 37.25 | 37.25 | 0 | +1.05(+2.90%) |
| Jun 23, 2009 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | -6.50(-15.22%) |
| Jun 12, 2009 | 42.70 | 42.70 | 42.70 | 0 | -0.70(-1.61%) | |
| Jun 11, 2009 | 43.20 | 43.45 | 43.20 | 43.40 | 1,308 | +2.40(+5.85%) |
| Jun 09, 2009 | 41.00 | 41.00 | 41.00 | 41.00 | 0 | +1.30(+3.27%) |
| Jun 08, 2009 | 39.70 | 39.70 | 39.70 | 39.70 | 625 | -0.05(-0.13%) |
| Jun 04, 2009 | 39.75 | 39.75 | 39.75 | 39.75 | 0 | -0.35(-0.87%) |
| Jun 03, 2009 | 40.10 | 40.10 | 40.10 | 40.10 | 149 | -0.78(-1.91%) |
| Jun 02, 2009 | 40.88 | 40.88 | 40.88 | 40.88 | 200 | +0.63(+1.57%) |
| Jun 01, 2009 | 40.25 | 40.25 | 40.25 | 40.25 | 200 | +3.60(+9.82%) |
| May 28, 2009 | 36.62 | 36.65 | 36.53 | 36.65 | 1,032 | -0.20(-0.54%) |
| May 26, 2009 | 37.35 | 36.85 | 36.85 | 36.85 | 0 | -0.50(-1.34%) |
| May 22, 2009 | 36.65 | 37.35 | 37.35 | 37.35 | 0 | +0.20(+0.54%) |
| May 21, 2009 | 37.15 | 37.15 | 37.15 | 37.15 | 123 | +1.20(+3.34%) |
| May 20, 2009 | 35.95 | 35.95 | 35.95 | 35.95 | 123 | +2.45(+7.31%) |
| May 15, 2009 | 33.50 | 33.50 | 33.50 | 33.50 | 0 | +0.40(+1.21%) |
| May 14, 2009 | 33.85 | 33.85 | 33.10 | 33.10 | 1,059 | +1.70(+5.41%) |
| May 13, 2009 | 32.10 | 32.10 | 31.40 | 31.40 | 1,355 | -1.65(-4.99%) |
| May 12, 2009 | 33.45 | 33.45 | 33.05 | 33.05 | 841 | +0.65(+2.01%) |
| May 11, 2009 | 32.40 | 32.40 | 32.40 | 32.40 | 1,147 | -2.93(-8.29%) |
| May 07, 2009 | 35.33 | 35.33 | 35.33 | 35.33 | 0 | +3.58(+11.28%) |
| Apr 30, 2009 | 31.75 | 31.75 | 31.75 | 31.75 | 0 | +0.93(+3.02%) |
| Apr 27, 2009 | 30.82 | 30.82 | 30.82 | 0 | -1.30(-4.05%) | |
| Apr 24, 2009 | 32.00 | 32.12 | 32.00 | 32.12 | 800 | +1.12(+3.61%) |
| Apr 21, 2009 | 31.00 | 31.00 | 31.00 | 0 | -0.30(-0.96%) | |
| Apr 19, 2009 | 31.30 | 31.30 | 31.30 | 0 | +0.00(+0.00%) | |
| Apr 17, 2009 | 31.30 | 31.30 | 31.30 | 31.30 | 125 | -2.52(-7.45%) |
| Apr 15, 2009 | 33.82 | 33.82 | 33.82 | 0 | -0.53(-1.54%) | |
| Apr 14, 2009 | 34.35 | 34.35 | 34.35 | 34.35 | 200 | -1.06(-2.99%) |
| Apr 09, 2009 | 35.41 | 35.41 | 35.41 | 0 | +0.91(+2.64%) | |
| Apr 08, 2009 | 34.55 | 34.55 | 34.50 | 34.50 | 504 | -0.58(-1.65%) |
| Apr 06, 2009 | 35.08 | 35.08 | 35.08 | 0 | +0.43(+1.24%) |
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.
