Omv Ag Bearer (PK) Historical Data - OMVKY | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Omv Ag Bearer (PK) (OMVKY)
Omv Ag Bearer (PK) (OMVKY) Historical

Omv Ag Bearer (PK) (OMVKY)

11.64

-0.135

( -1.15% )

Updated: 12:09:40

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713907740	11.775	0.18	1.51	11.695	11.775	11.64	4563
1713821340	11.6	0.04	0.35	11.6375	11.67	11.5	4698
1713561900	11.56	-0.09	-0.77	11.59	11.7925	11.56	4192
1713475500	11.65	-0.06	-0.51	11.775	11.81	11.6072	3030
1713389100	11.71	0.04	0.34	11.83	11.83	11.71	3883
1713302940	11.67	-0.08	-0.68	11.745	11.7675	11.67	6792
1713216000	11.75	-0.14	-1.18	11.95	12	11.75	3663
1712957160	11.89	0.23	1.97	11.93	11.9475	11.89	2455
1712870760	11.66	0.01	0.09	11.86	11.86	11.66	5615
1712784000	11.65	-0.23	-1.97	11.685	11.794	11.65	3761
1712698140	11.884	-0.39	-3.15	12.025	12.0565	11.87	4920
1712611200	12.27	0.11	0.90	12.22	12.275	12.22	4517
1712352000	12.16	0.03	0.25	12.23	12.3	12.16	5075
1712265780	12.13	0.04	0.33	12.204	12.204	12.13	719
1712179500	12.09	0.22	1.85	12.06	12.145	12.037	2484
1712092980	11.87	0.22	1.91	12.086	12.086	11.87	3842
1712006940	11.647	-0.18	-1.51	11.5149	11.78	11.5149	1208
1711660800	11.825	0.21	1.76	11.83	11.84	11.8142	5032
1711574580	11.62	-0.07	-0.60	11.725	11.725	11.58	3044
1711488540	11.69	-0.04	-0.34	11.76	11.865	11.69	2706
1711401600	11.73	0.12	1.03	11.8	11.8	11.67	4413
1711142880	11.61	-0.12	-1.02	11.65	11.71	11.6	3330
1711056240	11.73	0.01	0.09	11.63	11.73	11.5	2062
1710970140	11.72	0.16	1.38	11.575	11.72	11.5585	13183
1710883740	11.56	0.22	1.94	11.475	11.56	11.435	3340
1710796800	11.34	0.07	0.62	11.44	11.52	11.34	3159
1710537720	11.27	-0.13	-1.14	11.39	11.39	11.27	3395
1710451740	11.4	0.04	0.35	11.28	11.4	11.28	3379
1710365340	11.36	0.31	2.81	11.35	11.36	11.29	5648
1710278940	11.05	0.15	1.38	11.0075	11.09	11	16142
1710192540	10.9	-0.19	-1.71	10.89	11.04	10.86	2973
1709936640	11.09	0.13	1.16	11.035	11.09	10.8947	3384
1709850360	10.9625	-0.05	-0.43	10.84	11.01	10.8168	7346
1709764080	11.01	0.04	0.36	11.02	11.19	11.01	10968
1709677620	10.97	-0.06	-0.54	11.055	11.1	10.97	10129
1709590980	11.03	0.03	0.27	11.13	11.13	11.03	4174
1709332140	11	-0.1	-0.90	11.02	11.08	11	5322
1709245440	11.1	0.16	1.46	11.11	11.13	11.005	18124
1709159100	10.94	-0.21	-1.88	11.02	11.1	10.896	4718
1709072940	11.15	0.12	1.09	11.12	11.15	10.97	8608
1708986360	11.03	0.11	1.01	10.91	11.03	10.83	11646
1708726800	10.92	-0.41	-3.62	10.96	11.01	10.845	6592
1708640940	11.33	0.05	0.44	11.23	11.36	11.18	5383
1708554000	11.28	0.18	1.67	11.2	11.34	11.2	13113
1708467600	11.095	0.1	0.86	10.99	11.14	10.99	13677
1708122180	11	0.17	1.57	10.96	11.03	10.904	4399
1708036140	10.83	0.03	0.28	10.79	10.84	10.74	13736
1707949620	10.8	-0.03	-0.28	10.84	10.84	10.71	27193
1707863340	10.83	0.11	1.03	10.81	10.9	10.73	30448
1707776940	10.72	0.1	0.94	10.76	10.84	10.72	10309
1707517200	10.62	-0.09	-0.86	10.63	10.73	10.51	9365
1707431280	10.7125	-0.01	-0.07	10.695	10.81	10.68	14806
1707344940	10.72	-0.14	-1.29	10.69	10.74	10.51	12717
1707258480	10.86	0.16	1.50	10.79	10.86	10.65	15299
1707172140	10.7	-0.23	-2.10	10.71	10.77	10.645	24048
1706912580	10.9295	-0.32	-2.85	11.07	11.07	10.884	11238
1706826540	11.25	0	0.00	11.2	11.33	11.2	21251
1706740140	11.25	0.32	2.93	10.97	11.25	10.97	8325
1706653320	10.93	0.09	0.83	10.86	10.97	10.8	9623
1706567340	10.84	0.19	1.78	10.91	11	10.82	12827
1706307780	10.65	0.08	0.71	10.78	10.78	10.65	8455
1706221620	10.575	0.13	1.20	10.585	10.65	10.488	11681
1706135340	10.45	0.13	1.26	10.51	10.6	10.45	13738

Omv Ag Bearer (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions