OMV Ag Historical Data - OMVD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

OMV Ag (OMVD)

44.34

0.24

(0.54%)

Closed March 13 11:30AM

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741799700	44.34	0.24	0.54	44.12	44.4	43.86	1733
1741713300	44.1	0.42	0.96	43.76	44.34	43.76	3487
1741626900	43.68	0.06	0.14	43.72	43.98	43.62	2967
1741367700	43.62	-0.12	-0.27	44.02	44.06	43.46	2798
1741281300	43.74	0.12	0.28	43.76	44.22	43.4	4187
1741194900	43.62	0.63	1.47	43.52	44.36	43.52	5646
1741108500	42.99	0.84	1.99	42.28	44	41.88	20083
1741022100	42.15	-0.13	-0.31	42.76	42.84	42.12	1829
1740762900	42.28	0.2	0.48	42.06	42.33	41.9	2291
1740676500	42.08	-0.6	-1.41	42.24	42.46	42.06	1398
1740590100	42.68	0.72	1.72	42.06	42.68	41.92	5016
1740503700	41.96	0.6	1.45	41.42	42.38	41.42	9220
1740417300	41.36	1.42	3.56	40.16	41.52	40.16	6897
1740158100	39.94	0.34	0.86	39.84	39.97	39.5	5607
1740071700	39.6	-0.58	-1.44	39.56	39.96	39.42	4739
1739985300	40.18	-1.14	-2.76	41.3	41.37	40.02	1819
1739898900	41.32	0.52	1.27	40.88	41.46	40.74	1915
1739812500	40.8	0.38	0.94	40.72	41.2	40.68	1884
1739553300	40.42	1.42	3.64	39.68	40.58	39.68	3859
1739466900	39	0.5	1.30	38.58	39.16	38.5	780
1739380500	38.5	0.28	0.73	38.26	38.6	38.26	1392
1739294100	38.22	0.12	0.31	38.16	38.28	38	2253
1739207700	38.1	-0.1	-0.26	38.32	38.32	38	1166
1738948500	38.2	0.44	1.17	37.9	38.32	37.8	4594
1738862100	37.76	-0.1	-0.26	38.16	38.28	37.74	7810
1738775700	37.86	-0.64	-1.66	38.72	38.72	37.74	3181
1738689300	38.5	-0.44	-1.13	39.2	39.2	38.5	1035
1738602900	38.94	-0.77	-1.94	39.48	39.48	38.94	1039
1738343700	39.71	0.39	0.99	39.38	40.06	39.38	1597
1738257300	39.32	0.45	1.16	38.96	39.32	38.96	432
1738170900	38.87	-0.01	-0.03	38.82	38.93	38.56	719
1738084500	38.88	-0.08	-0.21	38.76	39.3	38.66	764
1737998100	38.96	-0.12	-0.31	38.98	39.29	38.96	617
1737738900	39.08	-0.12	-0.31	39	39.28	38.84	526
1737652500	39.2	0.48	1.24	38.92	39.34	38.77	367
1737566100	38.72	-0.1	-0.26	38.76	38.94	38.66	253
1737479700	38.82	-0.12	-0.31	38.74	38.86	38.62	656
1737393300	38.94	-0.52	-1.32	39.36	39.4	38.94	208
1737134100	39.46	0.52	1.34	39.36	39.62	39.32	1240
1737047700	38.94	-0.14	-0.36	39.26	39.26	38.92	795
1736961300	39.08	0.44	1.14	38.86	39.3	38.78	363
1736874900	38.64	-0.4	-1.02	39.06	39.06	38.38	1034
1736788500	39.04	0.22	0.57	39.06	39.14	38.88	590
1736529300	38.82	0.26	0.67	38.78	39.39	38.78	483
1736442900	38.56	0.02	0.05	38.42	38.78	38.42	402
1736356500	38.54	-0.56	-1.43	38.86	38.94	38.46	193
1736270100	39.1	0.3	0.77	38.74	39.2	38.7	500
1736183700	38.8	-0.04	-0.10	38.98	38.98	38.46	1246
1735924500	38.84	0.32	0.83	38.6	38.9	38.6	268
1735838100	38.52	1.3	3.49	38.08	38.54	37.82	773
1735751700	37.22	0	0.00	37.22	37.22	37.22	0
1735665300	37.22	0	0.00	37.22	37.22	37.22	0
1735578900	37.22	0.06	0.16	37.18	37.28	36.98	151
1735319700	37.16	0.68	1.86	36.96	37.2	36.9	1250
1735233300	36.48	0	0.00	36.48	36.48	36.48	0
1735146900	36.48	0	0.00	36.48	36.48	36.48	0
1735060500	36.48	0	0.00	36.48	36.48	36.48	0
1734974100	36.48	0.08	0.22	36.32	36.58	36.16	1207
1734714900	36.4	-0.36	-0.98	36.66	36.66	36.18	1508
1734628500	36.76	0.26	0.71	36.52	36.78	36.44	448
1734542100	36.5	-0.13	-0.35	36.62	36.68	36.46	711
1734455700	36.63	-0.52	-1.40	36.76	36.82	36.48	886
1734369300	37.15	-0.15	-0.40	37.24	37.24	36.88	990
1734110100	37.3	-0.34	-0.90	37.7	37.84	37.12	2119

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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