OMVKY | Omv Ag ADR | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Omv Ag ADR (OMVKY)

OTC

$20.21+$0.33 (+1.66%)

Price as of Nov 12, 2026

N/A
Market Cap
51.47%
1-Year Change
Oil & Gas Integrated
Industry

1 Month
-0.54%

Low Price$19.87

High Price$21.23
3 Months
+7.90%

Low Price$19.31

High Price$21.23
1 Year
+51.47%

Low Price$12.61

High Price$21.23

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	19.97	20.24	19.97	20.21	+1.66%	18,893
11/11/2026	19.87	20.03	19.80	19.88	+0.05%	15,742
11/10/2026	19.65	19.87	19.52	19.87	-0.40%	23,205
11/09/2026	19.88	20.06	19.73	19.95	-0.20%	162,942
11/06/2026	19.78	19.99	19.78	19.99	-1.82%	16,546
11/05/2026	20.20	20.36	20.19	20.36	+1.34%	25,572
11/04/2026	20.40	20.40	20.09	20.09	-2.29%	14,304
11/03/2026	20.52	20.56	20.33	20.56	-0.58%	36,340
11/02/2026	20.76	20.84	20.40	20.68	-2.59%	55,282
10/30/2026	20.97	21.23	20.97	21.23	+3.46%	17,005
10/29/2026	20.58	20.71	20.51	20.52	+0.69%	12,907
10/28/2026	20.11	20.38	20.11	20.38	+0.94%	26,007
10/27/2026	20.49	20.58	20.03	20.19	-3.18%	26,316
10/26/2026	20.75	20.87	20.61	20.85	+0.01%	22,786
10/23/2026	20.72	21.00	20.72	20.85	+1.36%	11,702
10/22/2026	20.89	20.89	20.45	20.57	-1.81%	7,786
10/21/2026	20.87	20.95	20.75	20.95	+0.82%	11,255
10/20/2026	21.00	21.00	20.63	20.78	-0.67%	15,103
10/19/2026	20.83	20.95	20.73	20.92	-0.33%	23,612
10/16/2026	20.80	20.99	20.80	20.99	+2.24%	14,675
10/15/2026	20.76	20.78	20.50	20.53	-1.35%	40,423
10/14/2026	20.64	20.81	20.62	20.81	+1.02%	40,222
10/13/2026	20.41	20.60	20.41	20.60	+1.38%	14,922
10/12/2026	20.18	20.32	20.17	20.32	+0.64%	20,758
10/09/2026	20.21	20.24	20.11	20.19	-3.49%	26,521
10/08/2026	20.77	21.00	20.74	20.92	+2.40%	16,012
10/07/2026	20.45	20.50	20.35	20.43	+1.34%	22,392
10/06/2026	20.03	20.16	19.97	20.16	+0.85%	14,669
10/05/2026	19.93	20.04	19.75	19.99	+0.30%	18,533
10/02/2026	19.85	20.07	19.85	19.93	-0.10%	11,025
10/01/2026	19.90	19.98	19.84	19.95	-1.38%	17,701
09/30/2026	20.21	20.33	20.21	20.23	-0.20%	9,944
09/29/2026	20.30	20.38	20.21	20.27	-2.36%	18,856
09/28/2026	20.69	20.81	20.67	20.76	+1.52%	28,067
09/25/2026	20.44	20.54	20.37	20.45	-1.64%	11,693
09/24/2026	20.59	20.79	20.55	20.79	+1.66%	27,110
09/23/2026	20.22	20.45	20.22	20.45	+1.14%	14,004
09/22/2026	20.18	20.50	20.17	20.22	+0.21%	25,292
09/21/2026	20.44	20.44	20.15	20.18	-2.52%	45,733
09/18/2026	20.50	20.73	20.50	20.70	-0.44%	6,987
09/17/2026	20.65	20.86	20.55	20.79	+0.48%	9,845
09/16/2026	21.02	21.02	20.69	20.69	-1.36%	13,215
09/15/2026	20.77	21.04	20.77	20.98	+0.79%	16,490
09/14/2026	21.00	21.05	20.81	20.81	-0.19%	10,566
09/11/2026	20.82	20.95	20.80	20.85	+0.75%	9,587
09/10/2026	20.77	20.78	20.59	20.69	+0.27%	7,365
09/09/2026	20.53	20.67	20.48	20.64	+1.13%	9,629
09/08/2026	20.32	20.44	20.32	20.41	+1.80%	22,815
09/04/2026	19.80	20.05	19.70	20.05	-0.05%	6,352
09/03/2026	19.92	20.06	19.92	20.06	-1.76%	8,293
09/02/2026	20.13	20.42	20.13	20.42	+1.79%	16,029
09/01/2026	20.20	20.30	20.05	20.06	+0.30%	10,123
08/31/2026	19.90	20.00	19.89	20.00	+2.67%	13,543
08/28/2026	19.58	19.58	19.41	19.48	-0.74%	7,839
08/27/2026	19.49	19.64	19.49	19.63	-0.25%	4,251
08/26/2026	19.64	19.74	19.59	19.68	-0.58%	8,284
08/25/2026	19.81	19.87	19.67	19.79	-1.10%	12,080
08/24/2026	20.06	20.06	19.91	20.01	-0.89%	8,165
08/21/2026	20.10	20.20	20.07	20.19	+0.40%	10,164
08/20/2026	20.09	20.24	20.03	20.11	+0.70%	14,580
08/19/2026	19.95	20.04	19.89	19.97	+2.41%	10,503
08/18/2026	19.59	19.64	19.50	19.50	+0.98%	17,144
08/17/2026	19.19	19.31	19.15	19.31	+1.10%	20,020
08/14/2026	19.01	19.13	19.01	19.10	+1.27%	18,498
08/13/2026	18.72	18.86	18.67	18.86	+0.69%	14,245
08/12/2026	18.68	18.74	18.66	18.73	-1.16%	8,424
08/11/2026	18.85	18.96	18.82	18.95	+1.34%	56,420
08/10/2026	18.56	18.70	18.55	18.70	+2.63%	15,188
08/07/2026	18.28	18.28	18.17	18.22	-1.14%	13,694
08/06/2026	18.43	18.53	18.39	18.43	-0.05%	16,260
08/05/2026	18.60	18.60	18.33	18.44	-0.49%	16,355
08/04/2026	18.13	18.53	18.13	18.53	+0.54%	24,747
08/03/2026	18.38	18.51	18.32	18.43	+0.44%	39,105
07/31/2026	18.21	18.35	18.13	18.35	+0.27%	13,986
07/30/2026	18.13	18.36	18.13	18.30	+1.92%	20,499
07/29/2026	17.94	18.08	17.91	17.96	+2.02%	37,128
07/28/2026	17.62	17.71	17.51	17.60	-0.45%	23,110
07/27/2026	17.77	17.81	17.68	17.68	-3.12%	29,059
07/24/2026	18.20	18.29	18.17	18.25	-1.40%	25,151
07/23/2026	18.46	18.62	18.46	18.51	+1.15%	17,648
07/22/2026	18.30	18.30	18.22	18.30	+1.72%	15,671
07/21/2026	17.88	18.00	17.88	17.99	+0.50%	27,370
07/20/2026	17.68	17.94	17.68	17.90	+0.57%	30,537
07/17/2026	17.78	17.84	17.65	17.80	+0.39%	11,447
07/16/2026	17.65	17.80	17.60	17.73	-0.34%	31,188
07/15/2026	17.79	17.93	17.59	17.79	+0.45%	23,236
07/14/2026	17.73	17.73	17.51	17.71	+0.51%	42,658
07/13/2026	17.38	17.62	17.38	17.62	+1.91%	52,432
07/10/2026	17.13	17.29	17.11	17.29	+2.55%	32,122
07/09/2026	16.86	17.01	16.81	16.86	-0.53%	65,670
07/08/2026	16.82	16.96	16.79	16.95	+2.73%	50,681
07/07/2026	16.44	16.50	16.39	16.50	-0.36%	81,716
07/06/2026	16.28	16.57	16.28	16.56	+2.03%	89,900
07/02/2026	16.24	16.30	16.08	16.23	+2.85%	42,074
07/01/2026	15.66	15.82	15.64	15.78	+1.02%	39,887
06/30/2026	15.62	15.75	15.58	15.62	+1.03%	42,022
06/29/2026	15.45	15.57	15.32	15.46	+0.59%	72,461
06/26/2026	15.53	15.62	15.37	15.37	-1.63%	29,288
06/25/2026	15.48	15.74	15.48	15.63	-0.03%	46,919
06/24/2026	15.61	15.67	15.49	15.63	-3.28%	99,414