OMV Aktiengesellschaft (OMVJF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

42.60

-0.61

(-1.41%)

At close: 04:00PM EDT

Time period:

07 Oct 2023 - 07 Oct 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2024	42.60	42.60	42.60	42.60	42.60	-
03 Oct 2024	42.60	42.60	42.60	42.60	42.60	-
02 Oct 2024	42.60	42.60	42.60	42.60	42.60	-
01 Oct 2024	42.60	42.60	42.60	42.60	42.60	100
30 Sept 2024	42.60	42.60	42.60	42.60	42.60	100
27 Sept 2024	40.91	40.91	40.91	40.91	40.91	300
26 Sept 2024	41.37	41.37	41.37	41.37	41.37	-
25 Sept 2024	41.37	41.37	41.37	41.37	41.37	-
24 Sept 2024	41.37	41.37	41.37	41.37	41.37	-
23 Sept 2024	41.37	41.37	41.37	41.37	41.37	300
20 Sept 2024	41.59	41.59	41.59	41.59	41.59	100
19 Sept 2024	40.51	40.51	40.51	40.51	40.51	-
18 Sept 2024	40.51	40.51	40.51	40.51	40.51	-
17 Sept 2024	39.74	40.51	39.74	40.51	40.51	500
16 Sept 2024	40.26	40.26	40.26	40.26	40.26	100
13 Sept 2024	40.26	40.26	40.26	40.26	40.26	300
12 Sept 2024	41.67	41.67	41.67	41.67	41.67	-
11 Sept 2024	41.67	41.67	41.67	41.67	41.67	-
10 Sept 2024	41.67	41.67	41.67	41.67	41.67	100
09 Sept 2024	41.83	41.83	41.83	41.83	41.83	100
06 Sept 2024	41.94	41.94	41.94	41.94	41.94	200
05 Sept 2024	43.30	43.30	43.30	43.30	43.30	-
04 Sept 2024	43.30	43.30	43.30	43.30	43.30	-
03 Sept 2024	43.30	43.30	43.30	43.30	43.30	300
30 Aug 2024	43.51	43.51	43.51	43.51	43.51	-
29 Aug 2024	43.51	43.51	43.51	43.51	43.51	-
28 Aug 2024	43.51	43.51	43.51	43.51	43.51	-
27 Aug 2024	43.51	43.51	43.51	43.51	43.51	-
26 Aug 2024	43.51	43.51	43.51	43.51	43.51	400
23 Aug 2024	42.48	42.48	42.48	42.48	42.48	-
22 Aug 2024	42.48	42.48	42.48	42.48	42.48	-
21 Aug 2024	42.48	42.48	42.48	42.48	42.48	-
20 Aug 2024	42.48	42.48	42.48	42.48	42.48	500
19 Aug 2024	41.71	41.71	41.71	41.71	41.71	100
16 Aug 2024	41.71	41.71	41.71	41.71	41.71	-
15 Aug 2024	41.71	41.71	41.71	41.71	41.71	-
14 Aug 2024	41.71	41.71	41.71	41.71	41.71	-
13 Aug 2024	41.71	41.71	41.71	41.71	41.71	-
12 Aug 2024	41.71	41.71	41.71	41.71	41.71	-
09 Aug 2024	41.71	41.71	41.71	41.71	41.71	3,400
08 Aug 2024	41.49	41.49	41.49	41.49	41.49	-
07 Aug 2024	40.57	41.60	40.57	41.49	41.49	1,800
06 Aug 2024	42.00	42.00	42.00	42.00	42.00	-
05 Aug 2024	42.00	42.00	42.00	42.00	42.00	-
02 Aug 2024	42.00	42.00	42.00	42.00	42.00	-
01 Aug 2024	42.00	42.00	42.00	42.00	42.00	100
31 Jul 2024	42.00	42.00	42.00	42.00	42.00	-
30 Jul 2024	42.00	42.00	42.00	42.00	42.00	-
29 Jul 2024	42.00	42.00	42.00	42.00	42.00	-
26 Jul 2024	42.00	42.00	42.00	42.00	42.00	-
25 Jul 2024	42.00	42.00	42.00	42.00	42.00	-
24 Jul 2024	42.04	42.04	42.00	42.00	42.00	500
23 Jul 2024	43.00	43.00	43.00	43.00	43.00	500
22 Jul 2024	43.00	43.00	43.00	43.00	43.00	-
19 Jul 2024	43.00	43.00	43.00	43.00	43.00	100
18 Jul 2024	43.36	43.36	43.36	43.36	43.36	-
17 Jul 2024	43.36	43.36	43.36	43.36	43.36	600
16 Jul 2024	42.88	43.00	42.50	43.00	43.00	1,200
15 Jul 2024	43.60	43.60	43.60	43.60	43.60	100
12 Jul 2024	43.10	43.10	43.10	43.10	43.10	-
11 Jul 2024	43.00	43.10	43.00	43.10	43.10	300
10 Jul 2024	43.00	43.00	43.00	43.00	43.00	300
09 Jul 2024	43.35	43.35	42.97	43.15	43.15	1,000
08 Jul 2024	44.50	44.50	44.50	44.50	44.50	200
05 Jul 2024	44.83	44.83	43.97	44.75	44.75	600
03 Jul 2024	43.79	43.79	43.79	43.79	43.79	-
02 Jul 2024	44.50	44.50	43.79	43.79	43.79	300
01 Jul 2024	43.50	44.00	43.50	44.00	44.00	200
28 Jun 2024	42.55	42.55	42.55	42.55	42.55	-
27 Jun 2024	42.55	42.55	42.55	42.55	42.55	-
26 Jun 2024	42.55	42.55	42.55	42.55	42.55	100
25 Jun 2024	42.00	42.00	42.00	42.00	42.00	-
24 Jun 2024	42.00	42.00	42.00	42.00	42.00	-
21 Jun 2024	42.00	42.00	42.00	42.00	42.00	400
20 Jun 2024	42.00	42.00	42.00	42.00	42.00	100
18 Jun 2024	42.00	42.00	42.00	42.00	42.00	-
17 Jun 2024	42.00	42.00	42.00	42.00	42.00	100
14 Jun 2024	41.96	41.96	41.01	41.01	41.01	400
13 Jun 2024	42.00	42.00	42.00	42.00	42.00	200
12 Jun 2024	49.73	49.73	49.73	49.73	49.73	100
11 Jun 2024	49.73	49.73	49.73	49.73	49.73	-
10 Jun 2024	49.73	49.73	49.73	49.73	49.73	-
07 Jun 2024	49.73	49.73	49.73	49.73	49.73	-
06 Jun 2024	49.73	49.73	49.73	49.73	49.73	-
05 Jun 2024	49.73	49.73	49.73	49.73	49.73	400
05 Jun 2024	5.496 Dividend
04 Jun 2024	48.83	49.00	48.83	49.00	43.50	600
03 Jun 2024	51.10	51.10	50.54	50.54	44.87	500
31 May 2024	50.90	50.90	50.25	50.25	44.61	1,000
30 May 2024	49.27	49.27	49.27	49.27	43.74	100
29 May 2024	52.00	52.00	52.00	52.00	46.17	100
28 May 2024	52.00	52.00	52.00	52.00	46.17	-
24 May 2024	52.00	52.00	52.00	52.00	46.17	-
23 May 2024	52.00	52.00	52.00	52.00	46.17	-
22 May 2024	52.00	52.00	52.00	52.00	46.17	-
21 May 2024	52.00	52.00	52.00	52.00	46.17	-
20 May 2024	52.00	52.00	52.00	52.00	46.17	200
17 May 2024	50.50	50.50	50.50	50.50	44.84	-
16 May 2024	50.50	50.50	50.50	50.50	44.84	300
15 May 2024	51.75	51.75	51.75	51.75	45.95	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,567.66-29.21(-0.23%)

NZD/USD0.6126-0.0035(-0.56%)

ALL ORDS8,479.00+62.40(+0.74%)

OIL77.29+2.91(+3.91%)

GOLD2,661.90-5.90(-0.22%)

OMV Aktiengesellschaft (OMVJF)

NZX 50
12,567.66
-29.21(-0.23%)

NZD/USD
0.6126
-0.0035(-0.56%)

ALL ORDS
8,479.00
+62.40(+0.74%)

OIL
77.29
+2.91(+3.91%)

GOLD
2,661.90
-5.90(-0.22%)