Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Omv Ag Bearer Sh Spo ADR (OP: OMVKY )

10.49 -0.33 (-3.05%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 36.15 36.25 36.15 36.15 1,529 +0.65(+1.83%)
May 27, 2004 35.50 35.50 35.50 35.50 160 +0.00(+0.00%)
May 26, 2004 35.50 35.50 35.50 35.50 160 +0.00(+0.00%)
May 25, 2004 35.50 35.50 35.50 35.50 160 +0.00(+0.00%)
May 24, 2004 35.50 35.50 35.50 35.50 160 +0.00(+0.00%)
May 21, 2004 35.50 35.50 35.50 35.50 160 +0.00(+0.00%)
May 20, 2004 35.50 35.50 35.50 35.50 160 +0.00(+0.00%)
May 19, 2004 35.50 35.50 35.50 35.50 160 +0.00(+0.00%)
May 18, 2004 35.50 35.50 35.50 35.50 160 +0.00(+0.00%)
May 17, 2004 35.50 35.50 35.50 35.50 160 +0.00(+0.00%)
May 14, 2004 35.50 35.50 35.50 35.50 160 -0.25(-0.70%)
May 13, 2004 35.75 35.75 35.75 35.75 0 +0.00(+0.00%)
May 12, 2004 38.00 35.75 35.75 35.75 207 -2.25(-5.92%)
May 11, 2004 39.50 38.00 38.00 38.00 126 -1.50(-3.80%)
May 10, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
May 07, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
May 06, 2004 39.50 39.50 39.50 39.50 0 +0.00(+0.00%)
May 05, 2004 39.00 39.50 39.50 39.50 566 +0.50(+1.28%)
May 04, 2004 37.50 39.00 39.00 39.00 770 +1.50(+4.00%)
May 03, 2004 36.75 37.75 37.25 37.50 495 +0.75(+2.04%)
Apr 30, 2004 37.50 37.00 36.75 36.75 881 -1.75(-4.55%)
Apr 29, 2004 38.50 38.50 38.50 38.50 0 +0.00(+0.00%)
Apr 28, 2004 38.00 38.75 38.50 38.50 1,904 +0.50(+1.32%)
Apr 27, 2004 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Apr 26, 2004 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Apr 23, 2004 38.00 38.00 38.00 38.00 0 +0.00(+0.00%)
Apr 22, 2004 39.00 38.00 37.72 38.00 260 -1.00(-2.56%)
Apr 21, 2004 40.25 39.00 39.00 39.00 490 -1.25(-3.11%)
Apr 20, 2004 40.25 40.25 40.25 40.25 400 +0.00(+0.00%)
Apr 19, 2004 39.25 40.25 40.25 40.25 290 +1.00(+2.55%)
Apr 16, 2004 39.25 39.25 39.25 39.25 1,590 +0.00(+0.00%)
Apr 15, 2004 37.25 39.30 39.25 39.25 300 +2.00(+5.37%)
Apr 14, 2004 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Apr 13, 2004 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Apr 12, 2004 37.00 37.25 37.25 37.25 125 +0.25(+0.68%)
Apr 08, 2004 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Apr 07, 2004 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Apr 06, 2004 37.00 37.00 37.00 37.00 0 +0.00(+0.00%)
Apr 05, 2004 37.00 37.00 37.00 37.00 106 -0.50(-1.33%)
Apr 02, 2004 37.75 37.50 37.50 37.50 152 -0.25(-0.66%)
Apr 01, 2004 37.50 37.75 37.75 37.75 330 +0.25(+0.67%)
Mar 31, 2004 37.25 37.50 37.30 37.50 452 +0.25(+0.67%)
Mar 30, 2004 36.50 37.25 36.75 37.25 590 +0.75(+2.05%)
Mar 29, 2004 36.25 36.50 36.25 36.50 930 +0.25(+0.69%)
Mar 26, 2004 36.25 36.25 36.00 36.25 882 +0.00(+0.00%)
Mar 25, 2004 36.25 36.25 36.00 36.25 1,346 +0.00(+0.00%)
Mar 24, 2004 35.85 36.25 35.50 36.25 47,402 +0.40(+1.13%)
Mar 23, 2004 35.26 35.85 35.65 35.85 46,100 +0.59(+1.66%)
Mar 22, 2004 35.26 35.26 35.26 35.26 0 +0.00(+0.00%)
Mar 19, 2004 35.26 35.26 35.26 35.26 0 +0.00(+0.00%)
Mar 18, 2004 35.26 35.26 35.26 35.26 0 +0.00(+0.00%)
Mar 17, 2004 35.26 35.26 35.26 35.26 0 +0.00(+0.00%)
Mar 16, 2004 35.26 35.26 35.26 35.26 0 +0.00(+0.00%)
Mar 15, 2004 35.26 35.26 35.26 35.26 0 +0.00(+0.00%)
Mar 12, 2004 35.26 35.26 35.26 35.26 570 +0.00(+0.00%)
Mar 11, 2004 36.25 35.26 35.26 35.26 570 -0.99(-2.73%)
Mar 10, 2004 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Mar 09, 2004 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Mar 08, 2004 36.25 36.25 36.25 36.25 0 +0.00(+0.00%)
Mar 05, 2004 36.25 36.25 36.25 36.25 151 +0.00(+0.00%)
Mar 04, 2004 33.00 36.25 36.25 36.25 151 +3.25(+9.85%)
Mar 03, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Mar 02, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Mar 01, 2004 33.00 33.00 33.00 33.00 0 -0.05(-0.15%)
Feb 27, 2004 33.05 33.05 33.05 33.05 625 +0.00(+0.00%)
Feb 26, 2004 33.50 33.05 33.05 33.05 625 -0.45(-1.34%)
Feb 25, 2004 33.00 33.50 33.50 33.50 257 +0.50(+1.52%)
Feb 24, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Feb 23, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Feb 20, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Feb 19, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Feb 18, 2004 33.00 33.00 33.00 33.00 300 +0.00(+0.00%)
Feb 17, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Feb 13, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Feb 12, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Feb 11, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Feb 10, 2004 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
Feb 09, 2004 33.25 33.00 33.00 33.00 300 -0.25(-0.75%)
Feb 06, 2004 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Feb 05, 2004 33.25 33.25 33.25 33.25 0 +0.00(+0.00%)
Feb 04, 2004 31.40 33.25 33.25 33.25 500 +1.85(+5.89%)
Feb 03, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Feb 02, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 30, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 29, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 28, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 27, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 26, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 23, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 22, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 21, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 20, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 16, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 15, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 14, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 13, 2004 31.40 31.40 31.40 31.40 0 +0.00(+0.00%)
Jan 12, 2004 31.25 31.40 31.40 31.40 100 +0.15(+0.48%)
Jan 09, 2004 31.25 31.25 31.25 31.25 0 -0.05(-0.16%)
Jan 08, 2004 31.30 31.30 31.30 31.30 0 +0.00(+0.00%)
Jan 07, 2004 31.30 31.30 31.30 31.30 0 +1.70(+5.74%)
Dec 31, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 30, 2003 29.75 29.60 29.60 29.60 100 -0.15(-0.50%)
Dec 29, 2003 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Dec 26, 2003 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Dec 24, 2003 29.75 29.75 29.75 29.75 0 +0.00(+0.00%)
Dec 23, 2003 30.25 29.75 29.75 29.75 225 -0.50(-1.65%)
Dec 22, 2003 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Dec 19, 2003 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Dec 18, 2003 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Dec 17, 2003 30.25 30.25 30.25 30.25 0 +0.00(+0.00%)
Dec 16, 2003 30.25 30.25 30.25 30.25 0 +0.65(+2.20%)
Dec 15, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 12, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 11, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 10, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 09, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 08, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 05, 2003 29.60 29.60 29.60 29.60 0 +0.00(+0.00%)
Dec 04, 2003 29.60 29.60 29.60 29.60 0 -0.55(-1.82%)
Dec 03, 2003 30.15 30.15 30.15 30.15 0 +0.00(+0.00%)
Dec 02, 2003 30.15 30.15 30.15 30.15 0 +2.15(+7.68%)
Dec 01, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 28, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 26, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 25, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 24, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 21, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 20, 2003 28.00 28.00 28.00 28.00 0 +0.00(+0.00%)
Nov 19, 2003 28.00 28.00 28.00 28.00 0 +0.50(+1.82%)
Nov 18, 2003 27.50 27.50 27.50 27.50 0 +1.35(+5.16%)
Nov 17, 2003 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Nov 14, 2003 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Nov 13, 2003 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Nov 12, 2003 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Nov 11, 2003 26.15 26.15 26.15 26.15 0 +0.00(+0.00%)
Nov 10, 2003 26.15 26.15 26.15 26.15 0 +0.40(+1.55%)
Nov 07, 2003 25.75 25.75 25.75 25.75 0 -0.50(-1.90%)
Nov 06, 2003 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Nov 05, 2003 26.25 26.25 26.25 26.25 0 +0.00(+0.00%)
Nov 04, 2003 26.25 26.25 26.25 26.25 0 +0.50(+1.94%)
Nov 03, 2003 25.75 25.75 25.75 25.75 0 +0.25(+0.98%)
Oct 31, 2003 25.50 25.50 25.50 25.50 0 +0.50(+2.00%)
Oct 30, 2003 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 29, 2003 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Oct 28, 2003 25.00 25.00 25.00 25.00 0 +0.10(+0.40%)
Oct 27, 2003 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 24, 2003 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 23, 2003 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 22, 2003 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 21, 2003 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 20, 2003 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Oct 17, 2003 24.90 24.90 24.90 24.90 0 +0.65(+2.68%)
Oct 16, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 15, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 14, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 13, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 10, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 09, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 08, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 07, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 06, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 03, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 02, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Oct 01, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 30, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 29, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 26, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 25, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 24, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 23, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 22, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 19, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 18, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 17, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 16, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 15, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 12, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 11, 2003 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Sep 10, 2003 24.25 24.25 24.25 24.25 0 +0.45(+1.89%)
Sep 09, 2003 23.80 23.80 23.80 23.80 0 +0.30(+1.28%)
Sep 08, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 05, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Sep 04, 2003 23.50 23.50 23.50 23.50 0 -0.30(-1.26%)
Sep 03, 2003 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Sep 02, 2003 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 29, 2003 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 28, 2003 23.80 23.80 23.80 23.80 0 +0.05(+0.21%)
Aug 27, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Aug 26, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Aug 25, 2003 23.75 23.75 23.75 23.75 0 +0.25(+1.06%)
Aug 22, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 19, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 18, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 15, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 14, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 13, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 12, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 11, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 08, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 07, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 06, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 05, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 04, 2003 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 01, 2003 23.50 23.50 23.50 23.50 0 +0.10(+0.43%)
Jul 31, 2003 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Jul 30, 2003 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Jul 29, 2003 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Jul 28, 2003 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Jul 25, 2003 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Jul 24, 2003 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Jul 23, 2003 23.40 23.40 23.40 23.40 0 -1.10(-4.49%)
Jul 22, 2003 24.50 24.50 24.50 24.50 0 +1.15(+4.93%)
Jul 21, 2003 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 18, 2003 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 17, 2003 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 16, 2003 23.35 23.35 23.35 23.35 0 +0.00(+0.00%)
Jul 15, 2003 23.35 23.35 23.35 23.35 0 +0.10(+0.43%)
Jul 14, 2003 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jul 11, 2003 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jul 10, 2003 23.25 23.25 23.25 23.25 0 -0.85(-3.53%)
Jul 09, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jul 08, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jul 07, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jul 03, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jul 02, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jul 01, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jun 30, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jun 27, 2003 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Jun 26, 2003 24.10 24.10 24.10 24.10 0 -0.25(-1.03%)
Jun 25, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 24, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 23, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 20, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 19, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 18, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 17, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 16, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 13, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 12, 2003 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 11, 2003 24.35 24.35 24.35 24.35 0 -0.10(-0.41%)
Jun 10, 2003 24.45 24.45 24.45 24.45 0 +0.45(+1.87%)
Jun 09, 2003 24.00 24.00 24.00 24.00 0 +0.20(+0.84%)
Jun 06, 2003 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Jun 05, 2003 23.80 23.80 23.80 23.80 0 +0.30(+1.28%)
Jun 04, 2003 23.50 23.50 23.50 23.50 0 +0.50(+2.17%)
Jun 03, 2003 23.00 23.00 23.00 23.00 0 +0.50(+2.22%)
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.