Australia markets closed

OMV Aktiengesellschaft (OMVJF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
43.000.00 (0.00%)
At close: 04:00PM EDT
Time period:
20 July 2023 - 20 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 202443.0043.0043.0043.0043.00100
18 July 202443.3643.3643.3643.3643.36-
17 July 202443.3643.3643.3643.3643.36600
16 July 202442.8843.0042.5043.0043.001,200
15 July 202443.6043.6043.6043.6043.60100
12 July 202443.1043.1043.1043.1043.10-
11 July 202443.0043.1043.0043.1043.10300
10 July 202443.0043.0043.0043.0043.00300
09 July 202443.3543.3542.9743.1543.151,000
08 July 202444.5044.5044.5044.5044.50200
05 July 202444.8344.8343.9744.7544.75600
03 July 202443.7943.7943.7943.7943.79-
02 July 202444.5044.5043.7943.7943.79300
01 July 202443.5044.0043.5044.0044.00200
28 June 202442.5542.5542.5542.5542.55-
27 June 202442.5542.5542.5542.5542.55-
26 June 202442.5542.5542.5542.5542.55100
25 June 202442.0042.0042.0042.0042.00-
24 June 202442.0042.0042.0042.0042.00-
21 June 202442.0042.0042.0042.0042.00400
20 June 202442.0042.0042.0042.0042.00100
18 June 202442.0042.0042.0042.0042.00-
17 June 202442.0042.0042.0042.0042.00100
14 June 202441.9641.9641.0141.0141.01400
13 June 202442.0042.0042.0042.0042.00200
12 June 202449.7349.7349.7349.7349.73100
11 June 202449.7349.7349.7349.7349.73-
10 June 202449.7349.7349.7349.7349.73-
07 June 202449.7349.7349.7349.7349.73-
06 June 202449.7349.7349.7349.7349.73-
05 June 202449.7349.7349.7349.7349.73400
05 June 20245.496 Dividend
04 June 202448.8349.0048.8349.0043.50600
03 June 202451.1051.1050.5450.5444.87500
31 May 202450.9050.9050.2550.2544.611,000
30 May 202449.2749.2749.2749.2743.74100
29 May 202452.0052.0052.0052.0046.17100
28 May 202452.0052.0052.0052.0046.17-
24 May 202452.0052.0052.0052.0046.17-
23 May 202452.0052.0052.0052.0046.17-
22 May 202452.0052.0052.0052.0046.17-
21 May 202452.0052.0052.0052.0046.17-
20 May 202452.0052.0052.0052.0046.17200
17 May 202450.5050.5050.5050.5044.84-
16 May 202450.5050.5050.5050.5044.84300
15 May 202451.7551.7551.7551.7545.95-
14 May 202451.7551.7551.7551.7545.95100
13 May 202448.0048.0048.0048.0042.62-
10 May 202448.0048.0048.0048.0042.62-
09 May 202448.0048.0048.0048.0042.62-
08 May 202448.0048.0048.0048.0042.62-
07 May 202448.0048.0048.0048.0042.62500
06 May 202447.4147.4147.4147.4142.09-
03 May 202447.4147.4147.4147.4142.091,400
02 May 202447.0547.0547.0547.0541.77-
01 May 202447.0547.0547.0547.0541.77-
30 Apr 202447.0547.0547.0547.0541.77-
29 Apr 202447.0547.0547.0547.0541.77-
26 Apr 202447.0547.0547.0547.0541.77-
25 Apr 202447.0547.0547.0547.0541.77-
24 Apr 202447.0547.0547.0547.0541.77-
23 Apr 202447.0547.0547.0547.0541.77-
22 Apr 202447.0547.0547.0547.0541.77-
19 Apr 202447.0547.0547.0547.0541.77600
18 Apr 202447.0547.0547.0547.0541.77-
17 Apr 202447.0547.0547.0547.0541.77-
16 Apr 202447.0547.0547.0547.0541.77-
15 Apr 202447.0547.0547.0547.0541.77-
12 Apr 202447.0547.0547.0547.0541.77-
11 Apr 202447.0547.0547.0547.0541.77100
10 Apr 202448.4548.4548.4548.4543.02300
09 Apr 202448.4548.4548.4548.4543.02400
08 Apr 202445.6045.6045.6045.6040.49-
05 Apr 202445.6045.6045.6045.6040.49-
04 Apr 202445.6045.6045.6045.6040.49-
03 Apr 202445.6045.6045.6045.6040.49-
02 Apr 202445.6045.6045.6045.6040.49-
01 Apr 202445.6045.6045.6045.6040.49-
28 Mar 202445.6045.6045.6045.6040.49-
27 Mar 202445.6045.6045.6045.6040.49-
26 Mar 202445.6045.6045.6045.6040.49-
25 Mar 202445.6045.6045.6045.6040.49-
22 Mar 202445.6045.6045.6045.6040.49-
21 Mar 202445.6045.6045.6045.6040.49-
20 Mar 202445.6045.6045.6045.6040.49-
19 Mar 202445.6045.6045.6045.6040.49-
18 Mar 202445.6045.6045.6045.6040.49-
15 Mar 202445.6045.6045.6045.6040.49-
14 Mar 202445.6045.6045.6045.6040.49-
13 Mar 202445.6045.6045.6045.6040.49300
12 Mar 202444.2544.2544.2544.2539.29-
11 Mar 202444.2544.2544.2544.2539.29-
08 Mar 202444.2544.2544.2544.2539.29-
07 Mar 202444.2544.2544.2544.2539.29-
06 Mar 202444.2544.2544.2544.2539.29-
05 Mar 202444.2544.2544.2544.2539.29200
04 Mar 202443.9543.9543.9543.9539.02200
01 Mar 202443.9543.9543.9543.9539.02-
29 Feb 202443.9543.9543.9543.9539.02-
28 Feb 202443.9543.9543.9543.9539.02-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...